Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2012 71.76 72.28 70.61 71.13 1,233,878 -0.84(-1.16%)
Aug 31, 2012 71.29 72.39 70.21 71.96 840,205 +1.60(+2.28%)
Aug 30, 2012 71.20 71.20 70.05 70.36 994,866 -1.16(-1.62%)
Aug 29, 2012 71.78 72.10 71.35 71.52 874,826 +0.65(+0.92%)
Aug 27, 2012 71.29 71.91 70.30 70.87 671,882 +0.02(+0.03%)
Aug 24, 2012 70.50 71.81 69.77 70.85 679,321 +0.40(+0.57%)
Aug 23, 2012 71.65 72.33 69.99 70.45 810,575 -0.92(-1.29%)
Aug 22, 2012 71.25 71.96 69.83 71.37 1,193,171 -0.47(-0.65%)
Aug 21, 2012 72.45 72.97 71.66 71.84 1,222,540 +0.19(+0.27%)
Aug 20, 2012 71.21 71.87 71.08 71.64 823,513 -0.03(-0.04%)
Aug 17, 2012 71.71 72.09 71.07 71.67 656,489 -0.13(-0.18%)
Aug 16, 2012 71.04 72.68 70.93 71.80 1,022,880 +0.42(+0.59%)
Aug 15, 2012 70.21 71.93 69.48 71.38 1,254,389 +1.38(+1.97%)
Aug 14, 2012 69.98 70.53 68.94 70.00 947,927 +1.25(+1.82%)
Aug 13, 2012 69.75 70.37 68.12 68.75 1,400,007 -0.94(-1.35%)
Aug 10, 2012 69.01 69.88 68.45 69.69 920,485 -0.23(-0.33%)
Aug 09, 2012 66.99 70.85 66.80 69.92 1,997,441 +2.32(+3.44%)
Aug 08, 2012 66.56 67.78 66.07 67.60 1,354,193 +0.71(+1.06%)
Aug 07, 2012 65.29 67.60 65.08 66.89 1,438,638 +2.39(+3.71%)
Aug 06, 2012 64.26 65.23 63.81 64.50 1,604,767 +0.15(+0.23%)
Aug 03, 2012 62.73 64.48 62.35 64.35 1,935,415 +3.55(+5.83%)
Aug 02, 2012 61.68 61.73 59.29 60.81 1,978,963 -2.15(-3.41%)
Aug 01, 2012 62.77 63.59 61.66 62.96 1,993,314 +0.78(+1.25%)
Jul 31, 2012 64.68 65.10 62.06 62.18 1,305,111 -2.69(-4.15%)
Jul 30, 2012 65.28 66.29 64.13 64.87 1,423,294 -0.27(-0.42%)
Jul 27, 2012 65.56 66.17 63.50 65.14 2,795,344 -0.34(-0.52%)
Jul 26, 2012 67.00 67.05 62.65 65.48 3,618,801 -1.71(-2.55%)
Jul 25, 2012 67.88 68.35 65.69 67.19 1,081,823 -0.50(-0.73%)
Jul 24, 2012 70.36 70.41 66.41 67.69 1,309,912 -2.40(-3.42%)
Jul 23, 2012 71.21 71.81 69.26 70.09 1,795,432 -3.81(-5.15%)
Jul 20, 2012 73.08 74.04 72.26 73.90 1,477,909 -0.20(-0.28%)
Jul 19, 2012 71.28 74.53 70.87 74.10 2,660,651 +3.70(+5.26%)
Jul 18, 2012 69.23 70.65 68.96 70.40 2,097,402 +0.89(+1.29%)
Jul 17, 2012 68.02 69.67 66.12 69.50 1,967,279 +3.30(+4.99%)
Jul 16, 2012 65.11 66.35 64.12 66.20 1,238,935 +0.77(+1.17%)
Jul 13, 2012 63.56 65.91 63.56 65.43 1,027,257 +1.86(+2.92%)
Jul 12, 2012 62.56 64.86 61.95 63.58 1,116,846 -0.79(-1.22%)
Jul 11, 2012 63.64 65.09 63.55 64.36 1,269,716 +0.72(+1.13%)
Jul 10, 2012 66.36 66.87 63.04 63.65 806,311 -2.51(-3.79%)
Jul 09, 2012 66.46 67.50 65.81 66.15 1,071,721 -0.58(-0.87%)
Jul 06, 2012 66.57 67.76 66.14 66.74 1,109,445 -1.56(-2.29%)
Jul 05, 2012 68.51 69.86 67.20 68.30 1,702,792 -0.77(-1.11%)
Jul 03, 2012 66.06 69.68 65.59 69.07 1,246,301 +4.24(+6.53%)
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.