Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 70.64 70.68 69.58 70.11 2,129,957 +0.21(+0.30%)
Oct 26, 2012 69.93 69.90 69.90 69.90 2,145,400 -0.29(-0.41%)
Oct 25, 2012 70.27 70.86 69.83 70.19 2,521,855 +0.26(+0.37%)
Oct 24, 2012 70.41 70.71 69.68 69.93 2,757,931 -0.08(-0.11%)
Oct 23, 2012 69.68 70.22 69.00 70.01 3,091,684 -0.08(-0.11%)
Oct 19, 2012 71.44 71.68 69.79 70.09 4,487,391 -2.00(-2.77%)
Oct 18, 2012 71.35 72.15 71.29 72.09 3,492,582 +0.74(+1.04%)
Oct 17, 2012 71.30 72.00 70.95 71.35 2,698,289 +0.40(+0.56%)
Oct 16, 2012 71.07 71.56 70.02 70.95 3,397,369 +0.13(+0.18%)
Oct 15, 2012 69.73 71.17 69.63 70.82 4,067,106 +1.37(+1.97%)
Oct 12, 2012 69.72 69.91 69.09 69.45 2,929,986 -0.48(-0.69%)
Oct 11, 2012 71.26 71.55 69.23 69.93 7,015,731 -1.06(-1.49%)
Oct 10, 2012 70.18 72.00 69.15 70.99 18,930,532 +4.95(+7.50%)
Oct 09, 2012 66.80 68.29 65.99 66.04 5,700,854 -0.90(-1.34%)
Oct 08, 2012 66.11 67.10 65.92 66.94 3,334,664 +0.94(+1.42%)
Oct 05, 2012 66.89 67.15 65.62 66.00 3,724,665 -0.47(-0.71%)
Oct 04, 2012 66.76 66.90 66.13 66.47 2,190,485 +0.05(+0.08%)
Oct 03, 2012 66.70 66.98 66.01 66.42 1,991,989 -0.03(-0.05%)
Oct 02, 2012 67.49 68.00 65.81 66.45 3,756,249 -0.97(-1.44%)
Oct 01, 2012 66.80 67.85 66.74 67.42 3,558,927 +1.08(+1.63%)
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 64.15 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%)
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.