Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 66.56 67.25 66.29 66.75 1,794,910 -0.13(-0.19%)
Nov 29, 2012 67.00 67.56 66.62 66.88 843,686 +0.82(+1.24%)
Nov 28, 2012 65.10 66.18 64.20 66.06 1,269,078 +0.11(+0.16%)
Nov 27, 2012 67.56 67.84 65.82 65.96 1,282,355 -1.73(-2.56%)
Nov 26, 2012 68.29 68.47 66.88 67.69 749,443 -1.33(-1.93%)
Nov 23, 2012 68.93 69.45 68.35 69.02 224,097 +0.48(+0.69%)
Nov 21, 2012 68.63 69.09 67.76 68.54 573,035 +0.10(+0.14%)
Nov 20, 2012 68.59 69.02 67.53 68.45 882,542 -0.41(-0.59%)
Nov 19, 2012 67.29 69.12 67.29 68.85 1,104,083 +2.80(+4.24%)
Nov 16, 2012 66.96 67.25 65.45 66.06 1,188,312 -0.71(-1.06%)
Nov 15, 2012 66.43 67.29 65.62 66.76 1,022,298 +0.32(+0.48%)
Nov 14, 2012 68.05 68.05 66.15 66.44 813,237 -1.07(-1.58%)
Nov 13, 2012 67.66 68.81 66.93 67.51 892,186 -0.53(-0.79%)
Nov 12, 2012 68.51 68.83 67.08 68.05 736,830 +0.09(+0.13%)
Nov 09, 2012 66.59 69.27 66.59 67.96 1,271,360 +0.09(+0.13%)
Nov 08, 2012 72.10 74.17 66.56 67.87 3,008,391 -3.15(-4.43%)
Nov 07, 2012 70.99 72.40 70.24 71.02 1,041,272 -2.80(-3.79%)
Nov 06, 2012 72.30 74.16 71.65 73.82 1,598,716 +2.01(+2.80%)
Nov 05, 2012 70.99 72.11 70.15 71.81 1,067,143 +1.79(+2.55%)
Nov 02, 2012 70.76 71.63 69.56 70.02 894,902 -0.49(-0.69%)
Nov 01, 2012 69.96 71.21 69.53 70.51 670,462 +0.68(+0.97%)
Oct 31, 2012 70.64 71.04 68.24 69.83 1,413,113 -1.00(-1.41%)
Oct 26, 2012 70.35 70.83 70.83 70.83 1,217,058 +0.38(+0.54%)
Oct 25, 2012 70.40 70.79 69.29 70.45 732,905 +0.94(+1.36%)
Oct 24, 2012 70.93 71.40 69.16 69.50 1,030,839 -1.00(-1.42%)
Oct 23, 2012 70.87 70.93 68.97 70.51 1,582,538 -4.33(-5.79%)
Oct 19, 2012 76.02 76.62 74.04 74.84 589,467 -1.34(-1.76%)
Oct 18, 2012 77.08 77.08 75.71 76.18 1,107,693 -1.27(-1.64%)
Oct 17, 2012 77.02 78.31 76.88 77.45 660,477 +0.63(+0.82%)
Oct 16, 2012 75.98 77.23 75.90 76.82 634,173 +1.48(+1.96%)
Oct 15, 2012 75.90 76.63 74.09 75.34 749,349 -1.03(-1.35%)
Oct 12, 2012 77.30 77.45 75.32 76.37 676,804 -0.07(-0.09%)
Oct 11, 2012 77.29 78.19 76.07 76.44 939,563 +0.54(+0.72%)
Oct 10, 2012 77.34 77.80 75.47 75.90 1,235,695 -0.53(-0.70%)
Oct 09, 2012 74.12 77.95 74.04 76.43 2,417,560 +2.09(+2.81%)
Oct 08, 2012 72.88 74.43 72.37 74.34 806,993 +0.82(+1.11%)
Oct 05, 2012 74.64 75.28 73.07 73.53 978,166 -0.75(-1.01%)
Oct 04, 2012 73.10 74.37 72.62 74.28 1,032,042 +1.76(+2.43%)
Oct 03, 2012 74.65 74.79 71.88 72.52 1,077,741 -2.60(-3.47%)
Oct 02, 2012 75.10 75.22 73.68 75.12 637,805 +0.50(+0.66%)
Oct 01, 2012 74.99 76.08 74.48 74.63 770,018 -0.10(-0.13%)
Sep 28, 2012 72.85 75.17 72.41 74.72 1,049,768 +1.26(+1.72%)
Sep 27, 2012 72.93 73.80 72.03 73.46 801,836 +1.33(+1.85%)
Sep 26, 2012 73.34 73.34 71.13 72.13 1,058,828 -1.45(-1.97%)
Sep 25, 2012 75.17 75.65 73.45 73.58 1,113,294 -1.23(-1.65%)
Sep 24, 2012 77.24 77.24 74.61 74.81 1,130,838 -3.28(-4.21%)
Sep 21, 2012 78.59 78.95 77.56 78.09 805,257 +0.56(+0.73%)
Sep 20, 2012 76.53 77.73 76.14 77.53 681,942 +0.44(+0.57%)
Sep 19, 2012 77.30 77.82 76.17 77.09 782,475 -0.52(-0.66%)
Sep 18, 2012 79.78 79.78 76.64 77.61 1,016,686 -2.52(-3.14%)
Sep 17, 2012 80.50 81.81 79.76 80.13 741,255 -0.64(-0.79%)
Sep 14, 2012 79.44 81.58 79.16 80.77 1,028,021 +2.22(+2.82%)
Sep 13, 2012 76.74 78.95 75.30 78.55 905,320 +2.28(+2.99%)
Sep 12, 2012 76.87 77.73 75.84 76.27 558,416 +0.30(+0.40%)
Sep 11, 2012 75.51 76.34 75.25 75.97 610,741 +0.87(+1.16%)
Sep 10, 2012 75.81 77.50 75.01 75.09 954,212 -1.20(-1.57%)
Sep 07, 2012 72.95 76.46 72.95 76.29 1,426,311 +3.37(+4.62%)
Sep 06, 2012 71.98 73.78 71.56 72.92 816,052 +1.81(+2.54%)
Sep 05, 2012 71.58 72.10 70.40 71.11 745,771 -0.02(-0.03%)
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.