Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 70.41 70.79 69.03 69.63 558,302 -0.39(-0.56%)
Jan 30, 2012 68.59 70.22 68.32 70.02 439,252 +0.45(+0.65%)
Jan 27, 2012 69.18 69.86 68.91 69.57 509,235 +0.18(+0.26%)
Jan 26, 2012 70.33 70.40 68.43 69.39 643,254 -0.66(-0.94%)
Jan 25, 2012 67.59 70.23 66.75 70.05 762,399 +2.55(+3.78%)
Jan 24, 2012 69.29 71.13 67.16 67.50 1,576,385 +1.08(+1.63%)
Jan 23, 2012 67.36 67.88 66.18 66.42 392,460 -0.56(-0.84%)
Jan 20, 2012 67.56 68.32 66.70 66.98 549,836 -0.75(-1.11%)
Jan 19, 2012 66.44 68.56 65.95 67.73 1,004,537 +1.41(+2.13%)
Jan 18, 2012 62.37 66.74 61.23 66.32 1,490,310 +0.77(+1.17%)
Jan 17, 2012 65.56 66.62 65.36 65.55 595,304 +0.25(+0.38%)
Jan 13, 2012 65.12 65.67 64.71 65.30 532,508 -0.65(-0.99%)
Jan 12, 2012 66.00 66.27 65.21 65.95 998,796 -0.02(-0.03%)
Jan 11, 2012 65.38 66.35 65.38 65.97 650,126 -0.76(-1.14%)
Jan 10, 2012 66.37 67.19 66.21 66.73 513,759 +1.57(+2.41%)
Jan 09, 2012 65.45 65.83 64.16 65.16 1,210,547 -0.23(-0.35%)
Jan 06, 2012 64.97 65.98 64.76 65.39 622,869 +0.44(+0.68%)
Jan 05, 2012 62.97 65.06 62.54 64.95 611,130 +1.52(+2.40%)
Jan 04, 2012 62.47 63.60 62.25 63.43 352,790 +3.16(+5.24%)
Dec 30, 2011 60.25 61.03 60.25 60.27 178,575 +0.02(+0.03%)
Dec 29, 2011 59.46 60.85 59.37 60.25 324,623 +1.08(+1.83%)
Dec 28, 2011 60.54 60.68 58.58 59.17 347,994 -1.25(-2.07%)
Dec 27, 2011 60.73 61.00 59.81 60.42 329,158 -0.76(-1.24%)
Dec 23, 2011 61.14 61.58 60.72 61.18 468,742 +1.96(+3.31%)
Dec 21, 2011 59.10 59.93 58.32 59.22 554,731 +0.25(+0.42%)
Dec 20, 2011 57.88 59.81 57.69 58.97 356,887 +2.43(+4.30%)
Dec 19, 2011 57.55 58.15 56.32 56.54 332,123 -1.00(-1.74%)
Dec 16, 2011 57.75 58.46 57.16 57.54 832,067 +0.36(+0.63%)
Dec 15, 2011 58.15 58.36 56.83 57.18 642,304 -0.35(-0.61%)
Dec 14, 2011 59.65 59.65 57.38 57.53 835,775 -2.78(-4.61%)
Dec 13, 2011 62.08 62.73 59.62 60.31 635,832 -0.99(-1.62%)
Dec 12, 2011 61.05 61.42 60.46 61.30 425,846 -1.06(-1.70%)
Dec 09, 2011 60.62 62.87 60.58 62.36 392,569 +2.10(+3.48%)
Dec 08, 2011 61.59 62.67 59.96 60.26 640,076 -2.19(-3.51%)
Dec 07, 2011 62.18 63.14 61.50 62.45 404,598 -0.37(-0.59%)
Dec 06, 2011 63.30 63.38 62.23 62.82 422,899 -0.64(-1.01%)
Dec 05, 2011 63.24 64.82 62.94 63.46 378,181 +1.56(+2.52%)
Dec 02, 2011 62.70 63.88 61.62 61.90 622,355 -0.36(-0.58%)
Dec 01, 2011 63.03 63.69 62.08 62.26 681,232 -1.14(-1.80%)
Nov 30, 2011 63.27 64.42 62.41 63.40 829,118 +3.32(+5.53%)
Nov 29, 2011 59.44 60.56 59.04 60.08 459,564 +1.09(+1.85%)
Nov 28, 2011 58.95 60.11 58.37 58.99 757,805 +2.28(+4.02%)
Nov 25, 2011 57.19 58.25 56.65 56.71 337,371 -0.59(-1.03%)
Nov 23, 2011 58.16 58.73 56.67 57.30 837,059 -1.78(-3.01%)
Nov 22, 2011 58.25 59.69 57.57 59.08 905,587 +0.72(+1.23%)
Nov 21, 2011 58.07 58.63 57.61 58.36 887,203 -1.10(-1.85%)
Nov 18, 2011 59.11 60.33 58.64 59.46 561,586 +0.69(+1.17%)
Nov 17, 2011 60.38 60.38 58.24 58.77 947,932 -1.65(-2.73%)
Nov 16, 2011 58.62 62.38 58.45 60.42 1,156,733 +1.01(+1.70%)
Nov 15, 2011 58.69 59.83 58.15 59.41 430,527 +0.38(+0.64%)
Nov 14, 2011 58.77 59.60 58.33 59.03 515,557 +0.07(+0.12%)
Nov 11, 2011 58.18 59.07 57.86 58.96 867,707 +1.83(+3.20%)
Nov 10, 2011 58.29 58.29 56.65 57.13 656,401 -0.12(-0.21%)
Nov 09, 2011 58.73 59.11 56.81 57.25 560,704 -3.59(-5.90%)
Nov 08, 2011 60.77 61.04 58.67 60.84 580,911 +0.57(+0.95%)
Nov 07, 2011 60.52 61.35 58.92 60.27 691,501 -0.85(-1.39%)
Nov 04, 2011 58.45 61.38 58.15 61.12 1,085,888 +1.85(+3.12%)
Nov 03, 2011 57.25 59.66 56.05 59.27 668,756 +2.34(+4.11%)
Nov 02, 2011 56.00 59.18 54.34 56.93 1,626,118 +5.23(+10.12%)
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.