Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 71.93 73.04 71.07 71.26 4,090,138 -2.38(-3.23%)
Oct 28, 2011 72.36 74.21 72.06 73.64 3,425,436 +0.75(+1.02%)
Oct 27, 2011 70.75 73.75 70.54 72.89 7,963,660 +4.90(+7.20%)
Oct 26, 2011 68.37 69.42 66.47 68.00 6,176,265 +0.77(+1.14%)
Oct 25, 2011 66.01 68.06 64.86 67.23 13,333,281 -3.59(-5.07%)
Oct 24, 2011 68.93 71.10 68.80 70.82 6,625,579 +3.30(+4.88%)
Oct 21, 2011 66.92 67.61 65.78 67.53 4,475,117 +1.71(+2.59%)
Oct 20, 2011 65.41 66.37 64.43 65.82 3,986,406 +0.97(+1.49%)
Oct 19, 2011 67.15 67.27 64.54 64.85 5,321,259 -2.34(-3.49%)
Oct 18, 2011 66.52 67.91 65.18 67.20 6,810,223 +1.00(+1.50%)
Oct 17, 2011 68.87 68.87 65.94 66.20 7,012,108 -3.75(-5.36%)
Oct 14, 2011 69.72 70.42 68.52 69.95 3,107,430 +1.52(+2.22%)
Oct 13, 2011 68.11 68.60 66.47 68.43 3,670,950 -0.16(-0.24%)
Oct 12, 2011 69.41 70.03 68.03 68.59 6,467,711 -0.03(-0.04%)
Oct 11, 2011 66.76 69.07 66.47 68.62 3,948,486 +1.20(+1.78%)
Oct 10, 2011 65.91 67.43 65.33 67.43 3,957,274 +2.80(+4.34%)
Oct 07, 2011 65.41 65.63 63.96 64.62 4,933,404 +0.11(+0.17%)
Oct 06, 2011 63.96 64.72 63.43 64.52 4,190,576 +1.22(+1.92%)
Oct 05, 2011 61.03 63.62 60.56 63.30 5,212,012 +2.29(+3.76%)
Oct 04, 2011 57.11 61.28 57.00 61.00 7,298,540 +2.95(+5.07%)
Oct 03, 2011 58.55 59.97 57.64 58.06 5,686,676 -0.47(-0.80%)
Sep 30, 2011 60.12 60.65 58.42 58.52 8,111,600 -3.43(-5.54%)
Sep 29, 2011 64.41 64.56 59.92 61.96 6,631,660 -0.36(-0.57%)
Sep 28, 2011 65.86 66.52 62.14 62.32 5,467,981 -3.55(-5.40%)
Sep 27, 2011 66.24 68.04 65.45 65.87 6,099,409 +1.74(+2.72%)
Sep 26, 2011 62.57 64.25 60.42 64.13 5,165,732 +2.31(+3.73%)
Sep 23, 2011 60.80 63.01 60.52 61.82 5,702,083 +0.72(+1.17%)
Sep 22, 2011 62.29 63.57 60.28 61.10 9,533,562 -4.55(-6.93%)
Sep 21, 2011 67.37 68.50 65.58 65.66 5,716,142 -1.89(-2.80%)
Sep 20, 2011 69.61 70.09 67.53 67.55 4,942,967 -1.99(-2.87%)
Sep 19, 2011 68.16 70.13 67.58 69.54 4,791,115 -0.58(-0.83%)
Sep 16, 2011 70.59 71.48 69.30 70.12 6,169,612 -0.01(-0.02%)
Sep 15, 2011 69.40 70.24 68.36 70.14 6,927,369 +2.64(+3.92%)
Sep 14, 2011 66.62 68.59 65.36 67.49 6,975,907 +1.41(+2.14%)
Sep 13, 2011 64.19 67.18 63.80 66.08 9,073,864 +3.68(+5.90%)
Sep 12, 2011 61.53 63.23 60.44 62.39 5,003,252 -0.79(-1.25%)
Sep 09, 2011 63.38 64.49 61.99 63.18 6,886,899 -1.33(-2.06%)
Sep 08, 2011 63.84 66.26 63.64 64.51 5,406,311 -0.35(-0.54%)
Sep 07, 2011 63.17 65.22 63.07 64.86 4,554,066 +3.55(+5.80%)
Sep 06, 2011 59.21 61.46 58.96 61.31 4,574,729 -0.92(-1.47%)
Sep 02, 2011 62.02 63.63 61.72 62.22 4,511,219 -2.82(-4.34%)
Sep 01, 2011 66.51 67.54 65.00 65.05 3,793,392 -1.55(-2.32%)
Aug 31, 2011 66.08 68.06 65.71 66.59 5,443,495 +1.39(+2.13%)
Aug 30, 2011 64.33 65.86 63.43 65.20 3,732,811 +0.37(+0.57%)
Aug 29, 2011 64.33 64.88 63.38 64.83 3,360,490 +2.14(+3.42%)
Aug 26, 2011 59.87 62.72 59.34 62.69 4,326,743 +1.68(+2.75%)
Aug 25, 2011 62.82 63.25 60.59 61.01 3,664,675 -1.04(-1.67%)
Aug 24, 2011 60.09 62.24 59.34 62.05 3,968,792 +1.74(+2.89%)
Aug 23, 2011 58.02 60.31 57.24 60.31 4,547,028 +3.01(+5.25%)
Aug 22, 2011 60.22 60.52 57.07 57.30 5,235,007 +0.03(+0.05%)
Aug 19, 2011 58.61 60.53 57.06 57.27 6,670,864 -2.46(-4.12%)
Aug 18, 2011 62.42 62.49 59.00 59.73 10,804,642 -5.87(-8.95%)
Aug 17, 2011 67.59 67.61 64.69 65.60 5,377,310 -1.25(-1.87%)
Aug 16, 2011 67.77 68.12 66.33 66.85 4,821,907 -1.78(-2.60%)
Aug 15, 2011 68.12 69.18 67.58 68.63 4,279,890 +1.22(+1.81%)
Aug 12, 2011 67.40 68.79 66.84 67.41 6,045,536 +1.86(+2.83%)
Aug 11, 2011 62.44 66.64 62.19 65.56 6,648,043 +4.01(+6.52%)
Aug 10, 2011 63.46 64.00 61.37 61.55 9,052,391 -3.47(-5.33%)
Aug 09, 2011 61.85 65.14 59.83 65.01 9,184,706 +5.31(+8.89%)
Aug 08, 2011 61.85 64.00 59.23 59.70 8,068,879 -6.13(-9.31%)
Aug 05, 2011 68.47 68.86 62.80 65.83 9,451,004 -0.64(-0.97%)
Aug 04, 2011 70.91 72.04 66.36 66.48 9,103,698 -5.98(-8.25%)
Aug 03, 2011 71.17 72.64 68.32 72.46 7,372,498 +1.71(+2.41%)
Aug 02, 2011 73.37 74.95 70.70 70.75 8,045,263 -3.31(-4.47%)
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.