Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 78.60 81.27 78.60 81.21 2,467,536 +5.04(+6.62%)
Nov 29, 2011 73.51 76.64 73.33 76.17 2,553,716 +2.81(+3.84%)
Nov 28, 2011 73.69 74.73 72.39 73.35 2,657,504 +3.05(+4.34%)
Nov 25, 2011 68.66 70.82 68.17 70.30 818,328 +1.29(+1.87%)
Nov 23, 2011 72.13 72.39 68.81 69.01 2,053,590 -4.41(-6.01%)
Nov 22, 2011 73.59 74.61 72.65 73.42 1,611,337 -0.14(-0.19%)
Nov 21, 2011 73.46 73.99 72.10 73.55 1,984,094 -1.74(-2.31%)
Nov 18, 2011 75.24 76.50 74.01 75.30 2,186,838 +1.14(+1.53%)
Nov 17, 2011 77.97 78.32 73.59 74.16 2,496,958 -3.93(-5.04%)
Nov 16, 2011 78.12 81.00 78.01 78.09 1,852,019 -0.56(-0.71%)
Nov 15, 2011 78.66 80.03 78.10 78.65 1,898,218 -0.47(-0.59%)
Nov 14, 2011 79.94 80.25 77.86 79.12 1,466,471 -1.60(-1.99%)
Nov 11, 2011 80.26 82.50 80.07 80.72 2,622,110 +1.38(+1.74%)
Nov 10, 2011 75.63 80.12 75.63 79.34 3,197,864 +5.69(+7.73%)
Nov 09, 2011 73.67 76.06 73.05 73.65 2,276,064 -2.41(-3.17%)
Nov 08, 2011 77.58 77.58 74.70 76.06 2,037,170 -0.61(-0.80%)
Nov 07, 2011 76.91 77.73 75.26 76.67 2,405,703 +0.03(+0.04%)
Nov 04, 2011 74.25 76.97 73.68 76.64 2,080,229 +1.42(+1.89%)
Nov 03, 2011 75.23 76.97 73.17 75.22 2,332,642 +1.53(+2.08%)
Nov 02, 2011 72.96 74.93 72.06 73.69 2,799,578 +2.54(+3.57%)
Nov 01, 2011 68.24 72.32 66.65 71.15 3,439,239 -0.06(-0.09%)
Oct 31, 2011 72.09 72.69 69.92 71.22 2,773,379 -2.27(-3.09%)
Oct 28, 2011 70.71 74.65 70.22 73.49 3,305,987 +2.54(+3.58%)
Oct 27, 2011 67.57 73.80 66.89 70.95 6,803,128 +9.70(+15.84%)
Oct 26, 2011 61.42 62.62 58.39 61.25 3,440,188 +0.66(+1.09%)
Oct 25, 2011 64.50 64.50 60.42 60.59 2,162,920 -4.12(-6.37%)
Oct 24, 2011 64.49 65.38 63.34 64.71 2,519,248 +0.30(+0.47%)
Oct 21, 2011 64.12 65.01 63.95 64.41 1,966,647 +1.30(+2.06%)
Oct 20, 2011 62.31 63.95 61.59 63.11 2,039,327 +0.58(+0.92%)
Oct 19, 2011 63.91 64.99 62.01 62.53 3,019,887 -1.26(-1.97%)
Oct 18, 2011 63.09 64.13 60.73 63.79 2,573,575 +0.64(+1.02%)
Oct 17, 2011 62.07 65.41 61.76 63.15 2,907,235 +0.54(+0.86%)
Oct 14, 2011 60.31 62.62 58.58 62.60 2,312,251 +3.09(+5.19%)
Oct 13, 2011 58.50 59.90 55.90 59.52 4,821,193 +0.50(+0.85%)
Oct 12, 2011 60.71 61.33 58.92 59.01 2,745,480 -1.29(-2.14%)
Oct 11, 2011 60.74 61.74 59.57 60.30 1,321,399 -1.26(-2.04%)
Oct 10, 2011 59.87 62.27 59.48 61.56 1,589,811 +3.26(+5.60%)
Oct 07, 2011 60.63 60.87 57.68 58.30 1,981,880 -1.75(-2.91%)
Oct 06, 2011 60.89 61.56 59.30 60.05 2,041,833 +1.12(+1.90%)
Oct 05, 2011 57.01 59.58 54.95 58.93 3,144,003 +2.87(+5.12%)
Oct 04, 2011 52.16 56.19 50.89 56.06 2,299,220 +2.38(+4.44%)
Oct 03, 2011 55.73 56.40 53.40 53.68 1,774,802 -3.05(-5.38%)
Sep 30, 2011 57.17 59.06 56.17 56.73 1,727,824 -2.03(-3.46%)
Sep 29, 2011 60.19 60.40 57.00 58.77 1,594,876 +0.45(+0.77%)
Sep 28, 2011 61.10 61.61 58.21 58.32 2,009,324 -2.42(-3.98%)
Sep 27, 2011 60.94 63.26 60.28 60.74 2,317,103 +1.26(+2.13%)
Sep 26, 2011 56.50 59.54 55.18 59.47 3,204,931 +3.47(+6.20%)
Sep 23, 2011 58.66 59.25 55.54 56.00 3,196,937 -3.31(-5.58%)
Sep 22, 2011 61.10 62.89 57.65 59.31 4,335,150 -4.87(-7.58%)
Sep 21, 2011 65.28 70.62 64.15 64.17 4,999,770 -1.26(-1.92%)
Sep 20, 2011 67.11 68.66 65.35 65.43 2,187,656 -1.25(-1.87%)
Sep 19, 2011 62.94 67.61 61.74 66.67 4,569,131 +2.02(+3.12%)
Sep 16, 2011 63.91 65.67 63.00 64.66 4,220,026 +0.96(+1.51%)
Sep 15, 2011 65.08 65.22 62.75 63.70 2,704,003 -0.55(-0.86%)
Sep 14, 2011 64.35 65.12 62.13 64.24 2,323,149 +0.29(+0.46%)
Sep 13, 2011 63.66 64.40 61.59 63.95 2,210,540 +0.05(+0.09%)
Sep 12, 2011 63.03 65.10 61.66 63.90 2,966,430 -0.42(-0.66%)
Sep 09, 2011 67.23 67.39 63.53 64.32 3,574,281 -3.77(-5.53%)
Sep 08, 2011 69.83 70.81 67.82 68.08 2,661,177 -2.58(-3.66%)
Sep 07, 2011 70.30 72.07 69.96 70.67 1,892,016 +1.85(+2.69%)
Sep 06, 2011 66.03 69.05 64.57 68.82 2,134,272 +0.79(+1.16%)
Sep 02, 2011 67.34 68.70 65.98 68.03 1,478,570 -0.97(-1.41%)
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.