Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 69.84 72.24 69.84 72.22 17,704,208 +5.42(+8.11%)
Nov 29, 2011 67.62 67.75 66.74 66.81 8,205,517 -0.69(-1.03%)
Nov 28, 2011 66.67 67.80 66.40 67.50 11,301,122 +3.51(+5.49%)
Nov 25, 2011 64.41 65.23 63.92 63.99 4,172,472 -0.77(-1.19%)
Nov 23, 2011 65.96 66.11 64.51 64.75 10,360,763 -1.65(-2.48%)
Nov 22, 2011 67.00 67.31 65.36 66.40 10,151,610 -0.83(-1.24%)
Nov 21, 2011 67.93 67.96 66.02 67.23 13,352,432 -2.07(-2.99%)
Nov 18, 2011 69.76 69.94 68.73 69.31 8,221,307 +0.09(+0.13%)
Nov 17, 2011 70.61 70.88 68.47 69.22 13,666,619 -1.43(-2.03%)
Nov 16, 2011 71.01 72.46 70.54 70.65 11,001,473 -0.97(-1.36%)
Nov 15, 2011 70.99 72.12 70.69 71.62 11,873,097 +0.40(+0.56%)
Nov 14, 2011 71.92 72.36 70.75 71.23 11,631,428 +0.30(+0.42%)
Nov 11, 2011 69.04 70.98 68.89 70.93 13,308,525 +2.90(+4.26%)
Nov 10, 2011 68.61 68.92 67.29 68.03 9,924,695 +0.41(+0.61%)
Nov 09, 2011 68.99 69.34 67.26 67.62 15,189,638 -3.14(-4.43%)
Nov 08, 2011 70.80 70.83 69.31 70.75 9,916,008 +0.66(+0.94%)
Nov 07, 2011 70.54 71.02 68.91 70.10 9,871,492 -0.55(-0.77%)
Nov 04, 2011 70.32 70.83 69.21 70.64 9,243,582 -0.19(-0.27%)
Nov 03, 2011 70.44 71.09 69.26 70.83 15,123,227 +1.52(+2.19%)
Nov 02, 2011 68.64 69.54 68.03 69.31 12,608,098 +1.70(+2.52%)
Nov 01, 2011 66.41 68.62 65.67 67.61 18,355,392 -2.09(-3.00%)
Oct 31, 2011 70.13 70.56 69.25 69.70 12,566,140 -1.76(-2.47%)
Oct 28, 2011 70.61 72.27 70.58 71.46 11,791,786 +0.38(+0.54%)
Oct 27, 2011 70.10 72.10 69.81 71.08 18,785,266 +3.51(+5.20%)
Oct 26, 2011 67.75 68.07 66.42 67.57 13,210,821 +1.24(+1.87%)
Oct 25, 2011 67.41 68.24 65.68 66.33 14,514,136 -1.39(-2.05%)
Oct 24, 2011 67.71 68.55 67.00 67.71 22,185,902 +3.23(+5.01%)
Oct 21, 2011 63.03 64.56 62.94 64.48 15,562,435 +2.31(+3.71%)
Oct 20, 2011 61.91 62.72 60.87 62.17 12,802,565 +0.86(+1.40%)
Oct 19, 2011 62.13 62.68 60.96 61.32 11,891,903 -0.85(-1.37%)
Oct 18, 2011 59.77 62.79 59.26 62.17 18,498,820 +2.35(+3.93%)
Oct 17, 2011 62.25 62.65 59.68 59.82 13,895,457 -1.89(-3.06%)
Oct 14, 2011 60.79 61.80 60.46 61.70 10,025,891 +1.94(+3.25%)
Oct 13, 2011 59.60 60.10 58.95 59.76 10,837,401 -0.19(-0.32%)
Oct 12, 2011 60.18 60.76 59.48 59.95 14,204,504 +0.76(+1.29%)
Oct 11, 2011 57.29 59.54 57.29 59.19 24,321,676 +1.12(+1.93%)
Oct 10, 2011 56.70 58.52 56.65 58.06 14,039,608 +2.65(+4.78%)
Oct 07, 2011 57.07 57.08 54.81 55.42 19,113,624 -1.15(-2.04%)
Oct 06, 2011 55.74 56.64 55.64 56.57 21,543,008 +2.08(+3.81%)
Oct 05, 2011 53.45 54.75 52.46 54.49 13,180,721 +1.26(+2.37%)
Oct 04, 2011 50.45 53.39 49.56 53.23 20,071,066 +1.46(+2.82%)
Oct 03, 2011 53.25 54.00 51.73 51.77 14,685,454 -2.41(-4.46%)
Sep 30, 2011 53.90 55.69 53.74 54.18 14,367,971 -1.14(-2.06%)
Sep 29, 2011 56.42 56.71 53.71 55.32 13,983,362 +0.23(+0.41%)
Sep 28, 2011 57.33 58.08 54.95 55.09 12,783,627 -1.90(-3.33%)
Sep 27, 2011 58.15 58.59 56.59 56.99 14,736,310 +0.60(+1.07%)
Sep 26, 2011 54.82 56.50 53.74 56.39 13,650,110 +2.19(+4.05%)
Sep 23, 2011 53.89 55.40 53.58 54.20 16,498,211 -0.03(-0.05%)
Sep 22, 2011 55.98 56.18 53.27 54.23 28,545,534 -4.01(-6.88%)
Sep 21, 2011 60.99 61.19 58.18 58.23 22,430,110 -3.16(-5.14%)
Sep 20, 2011 62.84 62.94 61.27 61.39 12,259,685 -0.69(-1.11%)
Sep 19, 2011 61.58 62.49 60.41 62.08 12,178,376 -0.95(-1.51%)
Sep 16, 2011 64.18 64.18 62.53 63.03 14,296,780 -0.51(-0.81%)
Sep 15, 2011 63.58 64.35 62.94 63.55 11,306,645 +0.84(+1.35%)
Sep 14, 2011 62.82 63.81 60.56 62.70 14,473,442 +0.32(+0.51%)
Sep 13, 2011 61.53 63.29 61.18 62.39 13,357,755 +0.84(+1.37%)
Sep 12, 2011 60.12 61.74 59.62 61.54 14,775,591 -0.07(-0.11%)
Sep 09, 2011 63.13 63.29 61.01 61.61 15,911,676 -2.26(-3.54%)
Sep 08, 2011 64.07 65.29 63.40 63.87 13,536,782 -1.21(-1.86%)
Sep 07, 2011 64.43 65.09 63.41 65.08 12,698,949 +2.19(+3.49%)
Sep 06, 2011 60.35 63.12 60.25 62.89 11,780,884 +0.23(+0.37%)
Sep 02, 2011 62.56 63.62 61.91 62.65 16,288,138 -2.33(-3.58%)
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.