Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 75.94 77.14 75.25 76.77 2,905,520 +1.28(+1.70%)
Jan 30, 2012 74.22 75.59 73.51 75.49 2,044,998 +0.17(+0.23%)
Jan 27, 2012 76.24 76.92 74.56 75.32 2,352,309 -1.00(-1.31%)
Jan 26, 2012 78.86 79.24 75.66 76.31 2,264,213 -2.15(-2.74%)
Jan 25, 2012 75.77 78.72 74.84 78.46 2,264,422 +2.52(+3.32%)
Jan 24, 2012 74.88 76.38 74.88 75.94 2,295,931 -1.44(-1.86%)
Jan 23, 2012 75.68 77.70 75.59 77.38 1,806,815 +1.84(+2.44%)
Jan 20, 2012 77.78 77.91 74.81 75.54 3,255,171 -2.46(-3.15%)
Jan 19, 2012 77.26 78.62 77.03 78.00 2,619,110 +1.00(+1.30%)
Jan 18, 2012 76.77 77.44 75.92 77.00 2,309,625 +0.35(+0.45%)
Jan 17, 2012 76.83 77.16 75.40 76.65 1,465,329 +1.18(+1.56%)
Jan 13, 2012 73.72 75.62 73.46 75.48 3,027,497 +0.83(+1.11%)
Jan 12, 2012 73.42 76.24 73.31 74.65 4,504,531 +1.71(+2.34%)
Jan 11, 2012 75.12 75.44 72.75 72.94 2,113,336 -2.56(-3.39%)
Jan 10, 2012 74.47 76.41 74.36 75.50 3,414,844 +2.05(+2.79%)
Jan 09, 2012 72.67 73.45 72.11 73.45 1,842,104 +0.77(+1.06%)
Jan 06, 2012 74.32 74.44 72.68 72.68 2,229,748 -1.15(-1.56%)
Jan 05, 2012 71.67 73.93 71.23 73.83 2,796,268 +1.50(+2.07%)
Jan 04, 2012 71.30 72.42 70.54 72.33 2,101,857 +3.15(+4.56%)
Dec 30, 2011 68.84 69.63 68.78 69.18 1,113,999 +0.39(+0.57%)
Dec 29, 2011 68.19 68.86 67.67 68.78 1,013,640 +0.88(+1.30%)
Dec 28, 2011 69.47 69.80 67.60 67.90 809,030 -1.69(-2.43%)
Dec 27, 2011 68.50 70.07 68.50 69.59 1,406,926 +1.17(+1.71%)
Dec 23, 2011 69.20 69.29 67.91 68.43 1,197,866 +0.80(+1.18%)
Dec 21, 2011 66.60 67.76 65.50 67.63 1,776,250 +1.03(+1.54%)
Dec 20, 2011 64.17 66.83 64.17 66.60 1,807,954 +3.69(+5.86%)
Dec 19, 2011 64.90 65.15 62.61 62.92 1,503,197 -1.86(-2.86%)
Dec 16, 2011 64.48 65.60 63.86 64.77 3,332,770 +0.75(+1.17%)
Dec 15, 2011 65.13 66.15 63.61 64.02 2,439,371 -0.02(-0.04%)
Dec 14, 2011 66.18 66.32 62.58 64.04 3,453,420 -3.24(-4.81%)
Dec 13, 2011 68.68 70.13 66.47 67.28 1,817,810 -0.91(-1.34%)
Dec 12, 2011 69.21 69.32 67.45 68.20 1,661,815 -2.28(-3.24%)
Dec 09, 2011 68.53 70.90 68.44 70.48 2,077,467 +2.10(+3.06%)
Dec 08, 2011 71.03 71.54 68.11 68.38 2,260,276 -2.99(-4.19%)
Dec 07, 2011 72.62 72.62 69.99 71.37 2,145,797 -1.61(-2.20%)
Dec 06, 2011 72.42 73.56 71.45 72.98 1,260,273 +0.79(+1.09%)
Dec 05, 2011 72.93 73.74 71.60 72.19 1,489,752 +0.41(+0.57%)
Dec 02, 2011 73.34 73.44 71.57 71.78 2,405,896 -0.69(-0.95%)
Dec 01, 2011 72.80 73.98 71.90 72.47 1,899,717 -0.62(-0.85%)
Nov 30, 2011 72.13 73.44 71.84 73.09 1,957,721 +3.99(+5.77%)
Nov 29, 2011 68.23 69.73 67.60 69.10 2,084,417 +1.14(+1.67%)
Nov 28, 2011 66.90 68.66 66.74 67.96 1,763,108 +3.46(+5.36%)
Nov 25, 2011 64.72 65.85 64.48 64.51 354,466 -0.49(-0.75%)
Nov 23, 2011 66.83 66.83 64.56 64.99 2,020,935 -2.66(-3.93%)
Nov 22, 2011 68.34 69.41 67.14 67.65 2,502,821 -0.83(-1.21%)
Nov 21, 2011 68.49 69.01 67.04 68.48 1,658,391 -0.96(-1.38%)
Nov 18, 2011 70.99 71.43 69.34 69.44 2,323,230 -0.97(-1.37%)
Nov 17, 2011 72.63 72.99 69.66 70.41 3,100,547 -2.47(-3.39%)
Nov 16, 2011 71.67 75.07 71.57 72.88 3,536,728 +0.80(+1.10%)
Nov 15, 2011 71.99 73.06 71.24 72.08 2,955,123 +0.16(+0.23%)
Nov 14, 2011 71.84 72.31 70.51 71.92 1,457,665 -0.26(-0.36%)
Nov 11, 2011 70.48 72.51 70.17 72.18 2,904,891 +0.97(+1.36%)
Nov 10, 2011 68.02 72.29 68.02 71.22 5,393,949 +4.50(+6.74%)
Nov 09, 2011 66.73 68.67 66.59 66.72 5,571,880 -1.77(-2.58%)
Nov 08, 2011 68.69 68.84 67.28 68.49 9,714,163 -2.66(-3.74%)
Nov 07, 2011 72.34 72.87 70.85 71.15 3,250,876 -0.88(-1.22%)
Nov 04, 2011 71.88 72.71 70.70 72.03 2,845,430 -0.76(-1.04%)
Nov 03, 2011 71.06 73.29 70.72 72.79 3,929,672 +2.31(+3.28%)
Nov 02, 2011 67.87 70.55 65.72 70.48 5,186,519 +7.88(+12.59%)
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.