Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 74.97 77.36 74.52 76.90 1,020,046 +1.30(+1.72%)
Sep 27, 2012 75.05 75.95 74.13 75.60 779,134 +1.37(+1.85%)
Sep 26, 2012 75.48 75.48 73.20 74.23 1,028,850 -1.49(-1.97%)
Sep 25, 2012 77.36 77.85 75.59 75.72 1,081,774 -1.27(-1.65%)
Sep 24, 2012 79.49 79.49 76.78 76.99 1,098,821 -3.38(-4.21%)
Sep 21, 2012 80.88 81.25 79.82 80.37 782,458 +0.58(+0.73%)
Sep 20, 2012 78.76 80.00 78.36 79.79 662,635 +0.45(+0.57%)
Sep 19, 2012 79.55 80.09 78.39 79.34 760,321 -0.53(-0.66%)
Sep 18, 2012 82.10 82.10 78.87 79.87 987,901 -2.59(-3.14%)
Sep 17, 2012 82.85 84.19 82.08 82.46 720,268 -0.66(-0.79%)
Sep 14, 2012 81.75 83.96 81.47 83.12 998,915 +2.28(+2.82%)
Sep 13, 2012 78.98 81.25 77.49 80.84 879,688 +2.35(+2.99%)
Sep 12, 2012 79.11 80.00 78.05 78.49 542,606 +0.31(+0.40%)
Sep 11, 2012 77.71 78.56 77.44 78.18 593,450 +0.90(+1.16%)
Sep 10, 2012 78.02 79.76 77.20 77.28 927,196 -1.23(-1.57%)
Sep 07, 2012 75.08 78.69 75.08 78.51 1,385,928 +3.47(+4.62%)
Sep 06, 2012 74.08 75.93 73.65 75.04 792,948 +1.86(+2.54%)
Sep 05, 2012 73.67 74.20 72.45 73.18 724,656 -0.02(-0.03%)
Sep 04, 2012 73.85 74.39 72.67 73.20 1,198,944 -0.86(-1.16%)
Aug 31, 2012 73.37 74.50 72.26 74.06 816,417 +1.65(+2.28%)
Aug 30, 2012 73.27 73.27 72.09 72.41 966,699 -1.19(-1.62%)
Aug 29, 2012 73.87 74.20 73.43 73.60 850,057 +0.67(+0.92%)
Aug 27, 2012 73.37 74.00 72.35 72.93 652,859 +0.02(+0.03%)
Aug 24, 2012 72.55 73.90 71.80 72.91 660,088 +0.41(+0.57%)
Aug 23, 2012 73.74 74.44 72.03 72.50 787,626 -0.95(-1.29%)
Aug 22, 2012 73.33 74.06 71.86 73.45 1,159,389 -0.48(-0.65%)
Aug 21, 2012 74.56 75.10 73.75 73.93 1,187,927 +0.20(+0.27%)
Aug 20, 2012 73.29 73.96 73.15 73.73 800,197 -0.03(-0.04%)
Aug 17, 2012 73.80 74.19 73.14 73.76 637,902 -0.13(-0.18%)
Aug 16, 2012 73.11 74.80 73.00 73.89 993,920 +0.43(+0.59%)
Aug 15, 2012 72.26 74.03 71.50 73.46 1,218,874 +1.42(+1.97%)
Aug 14, 2012 72.02 72.59 70.95 72.04 921,089 +1.29(+1.82%)
Aug 13, 2012 71.78 72.42 70.10 70.75 1,360,369 -0.97(-1.35%)
Aug 10, 2012 71.02 71.92 70.44 71.72 894,424 -0.24(-0.33%)
Aug 09, 2012 68.94 72.91 68.75 71.96 1,940,888 +2.39(+3.44%)
Aug 08, 2012 68.50 69.75 68.00 69.57 1,315,852 +0.73(+1.06%)
Aug 07, 2012 67.19 69.57 66.98 68.84 1,397,906 +2.46(+3.71%)
Aug 06, 2012 66.13 67.13 65.67 66.38 1,559,332 +0.15(+0.23%)
Aug 03, 2012 64.56 66.36 64.17 66.23 1,880,618 +3.65(+5.83%)
Aug 02, 2012 63.48 63.53 61.02 62.58 1,922,933 -2.21(-3.41%)
Aug 01, 2012 64.60 65.44 63.46 64.79 1,936,878 +0.80(+1.25%)
Jul 31, 2012 66.56 67.00 63.87 63.99 1,268,160 -2.77(-4.15%)
Jul 30, 2012 67.18 68.22 66.00 66.76 1,382,997 -0.28(-0.42%)
Jul 27, 2012 67.47 68.10 65.35 67.04 2,716,200 -0.35(-0.52%)
Jul 26, 2012 68.95 69.00 64.48 67.39 3,516,342 -1.76(-2.55%)
Jul 25, 2012 69.86 70.34 67.61 69.15 1,051,194 -0.51(-0.73%)
Jul 24, 2012 72.41 72.46 68.34 69.66 1,272,825 -2.47(-3.42%)
Jul 23, 2012 73.29 73.90 71.28 72.13 1,744,598 -3.92(-5.15%)
Jul 20, 2012 75.21 76.20 74.37 76.05 1,436,065 -0.21(-0.28%)
Jul 19, 2012 73.36 76.70 72.93 76.26 2,585,320 +3.81(+5.26%)
Jul 18, 2012 71.25 72.71 70.97 72.45 2,038,019 +0.92(+1.29%)
Jul 17, 2012 70.00 71.70 68.05 71.53 1,911,580 +3.40(+4.99%)
Jul 16, 2012 67.01 68.28 65.99 68.13 1,203,857 +0.79(+1.17%)
Jul 13, 2012 65.41 67.83 65.41 67.34 998,173 +1.91(+2.92%)
Jul 12, 2012 64.38 66.75 63.76 65.43 1,085,225 -0.81(-1.22%)
Jul 11, 2012 65.49 66.99 65.40 66.24 1,233,767 +0.74(+1.13%)
Jul 10, 2012 68.29 68.82 64.88 65.50 783,482 -2.58(-3.79%)
Jul 09, 2012 68.40 69.47 67.73 68.08 1,041,378 -0.60(-0.87%)
Jul 06, 2012 68.51 69.73 68.07 68.68 1,078,034 -1.61(-2.29%)
Jul 05, 2012 70.51 71.90 69.16 70.29 1,654,581 -0.79(-1.11%)
Jul 03, 2012 67.98 71.71 67.50 71.08 1,211,015 +4.36(+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.