Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 65.68 66.83 64.53 66.34 4,604,642 -1.29(-1.91%)
Sep 27, 2012 67.01 68.13 66.75 67.63 3,444,631 +1.09(+1.64%)
Sep 26, 2012 66.80 67.05 65.98 66.54 2,532,135 -0.18(-0.27%)
Sep 25, 2012 68.67 68.88 66.72 66.72 3,206,649 -1.52(-2.23%)
Sep 24, 2012 67.95 68.41 67.75 68.24 1,789,228 -0.28(-0.41%)
Sep 21, 2012 68.92 69.21 68.49 68.52 3,711,798 +0.33(+0.48%)
Sep 20, 2012 67.81 68.19 67.40 68.19 2,853,465 +0.36(+0.53%)
Sep 19, 2012 66.64 68.03 66.64 67.83 3,082,119 +1.02(+1.53%)
Sep 18, 2012 66.54 66.87 66.33 66.81 2,861,882 +0.27(+0.41%)
Sep 17, 2012 66.60 66.80 66.25 66.54 4,690,368 -0.02(-0.03%)
Sep 14, 2012 67.42 67.69 66.32 66.56 4,534,874 -0.65(-0.97%)
Sep 13, 2012 66.85 67.46 66.06 67.21 2,276,811 +0.42(+0.63%)
Sep 12, 2012 66.93 67.23 65.76 66.79 3,940,325 -0.06(-0.09%)
Sep 11, 2012 66.68 67.97 66.44 66.85 4,736,430 +0.72(+1.09%)
Sep 10, 2012 65.77 66.65 65.68 66.13 3,874,878 +0.38(+0.58%)
Sep 07, 2012 64.33 65.75 64.16 65.75 3,885,271 +1.67(+2.61%)
Sep 06, 2012 63.78 65.05 63.64 64.08 3,895,963 +0.74(+1.17%)
Sep 05, 2012 62.93 63.63 62.80 63.34 2,510,115 +0.36(+0.57%)
Sep 04, 2012 63.48 63.69 62.75 62.98 2,557,749 -0.74(-1.16%)
Aug 31, 2012 63.88 64.00 63.26 63.72 2,429,788 +0.36(+0.57%)
Aug 30, 2012 63.70 63.98 63.31 63.36 1,945,302 -0.54(-0.85%)
Aug 29, 2012 63.76 64.36 63.74 63.90 1,786,746 -0.02(-0.03%)
Aug 27, 2012 64.22 64.54 63.45 63.92 3,291,907 -0.11(-0.17%)
Aug 24, 2012 64.23 64.24 62.90 64.03 4,125,548 -0.64(-0.99%)
Aug 23, 2012 65.24 65.38 64.30 64.67 2,874,702 -0.62(-0.95%)
Aug 22, 2012 65.40 65.80 65.20 65.29 2,500,817 -0.31(-0.47%)
Aug 21, 2012 65.07 65.81 65.07 65.60 4,051,978 +0.42(+0.64%)
Aug 20, 2012 66.24 66.34 65.10 65.18 2,865,331 -0.92(-1.39%)
Aug 17, 2012 66.40 66.77 65.97 66.10 3,600,386 -0.03(-0.05%)
Aug 16, 2012 66.25 66.73 65.80 66.13 2,884,356 +0.23(+0.35%)
Aug 15, 2012 66.28 66.38 65.57 65.90 4,156,386 -0.35(-0.53%)
Aug 14, 2012 67.11 67.22 65.45 66.25 5,327,536 -0.72(-1.08%)
Aug 13, 2012 66.79 67.08 66.62 66.97 1,943,470 +0.14(+0.21%)
Aug 10, 2012 66.42 66.84 66.26 66.83 1,603,792 +0.22(+0.33%)
Aug 09, 2012 66.62 66.92 66.45 66.61 2,494,238 +0.03(+0.05%)
Aug 08, 2012 66.39 66.84 66.00 66.58 3,203,673 -0.53(-0.79%)
Aug 07, 2012 67.67 68.17 67.10 67.11 2,785,865 -0.21(-0.31%)
Aug 06, 2012 67.55 68.00 67.26 67.32 2,391,298 -0.21(-0.31%)
Aug 03, 2012 66.89 68.66 66.52 67.53 4,717,639 +1.87(+2.85%)
Aug 02, 2012 64.34 65.72 64.16 65.66 4,110,026 +1.10(+1.70%)
Aug 01, 2012 65.18 65.40 64.47 64.56 3,786,844 -0.28(-0.43%)
Jul 31, 2012 66.24 66.24 64.75 64.84 5,563,774 -1.56(-2.35%)
Jul 30, 2012 66.77 66.99 66.04 66.40 3,237,798 -0.33(-0.49%)
Jul 27, 2012 65.15 66.98 65.04 66.73 4,154,058 +1.62(+2.49%)
Jul 26, 2012 64.34 65.47 64.34 65.11 3,783,440 +1.60(+2.52%)
Jul 25, 2012 62.85 63.98 62.85 63.51 3,336,124 +0.75(+1.20%)
Jul 24, 2012 63.36 63.36 62.27 62.76 3,193,271 -0.36(-0.57%)
Jul 23, 2012 63.75 64.16 63.06 63.12 4,951,602 -1.83(-2.82%)
Jul 20, 2012 65.46 65.55 63.70 64.95 9,149,306 -0.91(-1.38%)
Jul 19, 2012 63.43 67.50 63.42 65.86 12,530,792 +0.31(+0.47%)
Jul 18, 2012 64.45 65.81 64.08 65.55 6,776,348 +1.14(+1.77%)
Jul 17, 2012 64.28 65.70 63.83 64.41 5,467,702 +0.37(+0.58%)
Jul 16, 2012 64.39 64.84 63.84 64.04 3,788,778 -0.68(-1.05%)
Jul 13, 2012 63.11 64.84 62.80 64.72 4,605,060 +1.58(+2.50%)
Jul 12, 2012 61.47 63.41 61.05 63.14 7,856,753 +1.19(+1.92%)
Jul 11, 2012 62.97 63.13 61.76 61.95 5,806,368 -1.10(-1.74%)
Jul 10, 2012 63.96 64.33 62.81 63.05 4,437,916 -0.42(-0.66%)
Jul 09, 2012 65.00 65.00 63.20 63.47 4,950,626 -1.45(-2.23%)
Jul 06, 2012 64.50 65.47 64.13 64.92 3,969,765 +0.17(+0.26%)
Jul 05, 2012 63.00 65.17 63.00 64.75 4,649,457 +1.56(+2.47%)
Jul 03, 2012 63.52 63.68 62.07 63.19 3,561,754 -0.76(-1.19%)
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.