Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 67.26 68.71 66.51 68.66 1,474,789 +2.69(+4.08%)
Nov 29, 2011 67.47 67.62 65.47 65.97 1,200,353 -1.50(-2.22%)
Nov 28, 2011 65.92 67.53 64.61 67.47 951,832 +3.60(+5.64%)
Nov 25, 2011 64.23 64.88 63.53 63.87 355,812 -1.00(-1.54%)
Nov 23, 2011 66.00 66.00 64.82 64.87 836,559 -1.31(-1.98%)
Nov 22, 2011 64.31 66.29 63.64 66.18 972,497 +1.77(+2.75%)
Nov 21, 2011 63.21 64.74 62.02 64.41 1,179,572 +0.29(+0.45%)
Nov 18, 2011 64.30 65.12 63.98 64.12 1,046,890 -0.57(-0.88%)
Nov 17, 2011 66.26 66.71 64.30 64.69 1,210,565 -1.48(-2.24%)
Nov 16, 2011 66.90 67.36 65.99 66.17 1,247,901 -1.15(-1.71%)
Nov 15, 2011 66.81 67.70 66.09 67.32 1,822,970 +0.51(+0.76%)
Nov 14, 2011 64.37 68.16 63.51 66.81 2,403,401 +2.56(+3.98%)
Nov 11, 2011 63.81 64.72 63.00 64.25 1,096,041 +0.65(+1.02%)
Nov 10, 2011 64.69 65.05 62.72 63.60 1,054,923 -0.47(-0.73%)
Nov 09, 2011 63.86 65.22 62.77 64.07 1,383,982 -0.77(-1.19%)
Nov 08, 2011 65.70 66.18 64.47 64.84 1,336,344 -0.80(-1.22%)
Nov 07, 2011 66.02 66.60 64.25 65.64 823,268 -0.40(-0.61%)
Nov 04, 2011 65.24 66.42 64.76 66.04 1,058,657 +0.84(+1.29%)
Nov 03, 2011 66.73 67.05 64.81 65.20 1,085,215 -0.91(-1.38%)
Nov 02, 2011 66.55 67.32 64.98 66.11 1,007,800 -0.16(-0.24%)
Nov 01, 2011 66.04 66.75 63.50 66.27 1,509,423 -1.24(-1.84%)
Oct 31, 2011 68.00 68.98 67.44 67.51 1,477,069 -0.42(-0.62%)
Oct 28, 2011 67.41 68.49 67.00 67.93 906,245 +0.39(+0.58%)
Oct 27, 2011 67.84 68.15 66.83 67.54 990,966 +0.69(+1.03%)
Oct 26, 2011 66.77 67.60 65.28 66.85 1,191,972 -0.06(-0.09%)
Oct 25, 2011 69.60 69.95 66.73 66.91 958,999 -2.65(-3.81%)
Oct 24, 2011 68.24 70.42 68.20 69.56 1,681,994 +1.18(+1.73%)
Oct 21, 2011 67.67 69.41 67.22 68.38 1,828,207 +1.62(+2.43%)
Oct 20, 2011 68.72 69.79 65.28 66.76 2,379,065 +0.70(+1.06%)
Oct 19, 2011 66.52 67.82 65.64 66.06 1,072,140 -0.66(-0.99%)
Oct 18, 2011 66.39 67.23 64.67 66.72 896,530 +0.51(+0.77%)
Oct 17, 2011 66.77 67.79 65.68 66.21 634,312 -0.59(-0.88%)
Oct 14, 2011 68.08 68.18 66.03 66.80 927,533 -0.58(-0.86%)
Oct 13, 2011 65.99 67.98 65.41 67.38 1,182,542 +1.41(+2.14%)
Oct 12, 2011 69.11 69.45 65.43 65.97 1,959,118 -2.86(-4.16%)
Oct 11, 2011 67.72 70.20 67.42 68.83 1,545,634 +0.95(+1.40%)
Oct 10, 2011 66.11 68.16 65.62 67.88 966,659 +2.70(+4.14%)
Oct 07, 2011 65.48 66.04 63.47 65.18 1,028,028 -0.46(-0.70%)
Oct 06, 2011 65.10 65.87 64.29 65.64 1,182,694 +0.93(+1.44%)
Oct 05, 2011 63.16 65.00 60.92 64.71 2,757,866 +2.03(+3.24%)
Oct 04, 2011 60.27 62.99 59.98 62.68 2,772,419 +1.81(+2.97%)
Oct 03, 2011 63.33 64.12 59.42 60.87 2,615,028 -3.19(-4.98%)
Sep 30, 2011 63.59 65.12 62.49 64.06 1,722,057 -0.17(-0.26%)
Sep 29, 2011 66.98 67.00 62.50 64.23 1,871,211 -1.67(-2.53%)
Sep 28, 2011 67.62 68.31 65.81 65.90 1,361,201 -1.09(-1.63%)
Sep 27, 2011 67.48 68.50 66.76 66.99 1,979,201 +0.81(+1.22%)
Sep 26, 2011 67.87 68.46 64.84 66.18 2,160,302 +0.03(+0.05%)
Sep 23, 2011 63.09 67.58 62.47 66.15 2,715,563 +2.78(+4.39%)
Sep 22, 2011 63.96 64.96 62.20 63.37 1,734,176 -2.34(-3.56%)
Sep 21, 2011 66.10 67.75 65.45 65.71 2,181,191 -0.49(-0.74%)
Sep 20, 2011 64.12 66.90 63.71 66.20 2,212,582 +2.35(+3.68%)
Sep 19, 2011 61.57 64.39 61.00 63.85 1,382,622 +1.78(+2.87%)
Sep 16, 2011 63.74 63.74 61.62 62.07 2,319,318 -2.01(-3.14%)
Sep 15, 2011 62.31 64.17 61.82 64.08 2,230,114 +3.99(+6.64%)
Sep 14, 2011 60.09 60.72 58.75 60.09 1,270,732 +0.22(+0.37%)
Sep 13, 2011 59.13 59.93 58.34 59.87 1,172,593 +1.06(+1.80%)
Sep 12, 2011 57.09 58.90 56.85 58.81 1,073,697 +0.74(+1.27%)
Sep 09, 2011 59.25 59.56 57.60 58.07 981,029 -1.62(-2.71%)
Sep 08, 2011 59.42 60.14 58.32 59.69 1,244,884 +0.15(+0.25%)
Sep 07, 2011 60.15 60.81 59.08 59.54 1,833,397 -0.30(-0.50%)
Sep 06, 2011 55.98 60.09 55.43 59.84 2,096,008 +2.95(+5.19%)
Sep 02, 2011 55.71 58.07 55.24 56.89 1,117,268 +0.26(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.