Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 81.32 81.32 80.45 80.45 228,903 -0.74(-0.91%)
Dec 29, 2011 80.63 81.26 80.57 81.18 167,357 +0.63(+0.78%)
Dec 28, 2011 80.71 80.71 80.41 80.55 229,218 -0.01(-0.01%)
Dec 27, 2011 80.41 80.56 80.29 80.56 256,468 +0.31(+0.39%)
Dec 23, 2011 80.33 80.37 80.08 80.25 153,040 +0.24(+0.31%)
Dec 21, 2011 79.96 80.02 79.83 80.00 329,337 +0.11(+0.14%)
Dec 20, 2011 79.88 79.91 79.79 79.89 195,350 +0.05(+0.07%)
Dec 19, 2011 79.82 79.87 79.62 79.84 251,416 +0.07(+0.08%)
Dec 16, 2011 79.60 79.77 79.57 79.77 309,363 +0.15(+0.19%)
Dec 15, 2011 79.68 79.69 79.50 79.63 255,115 +0.08(+0.10%)
Dec 14, 2011 79.47 79.64 79.39 79.54 246,567 +0.14(+0.18%)
Dec 13, 2011 79.47 79.51 79.32 79.40 220,857 -0.08(-0.10%)
Dec 12, 2011 79.51 79.54 79.32 79.48 239,922 +0.03(+0.04%)
Dec 09, 2011 79.46 79.47 79.24 79.45 170,189 +0.12(+0.15%)
Dec 08, 2011 79.44 79.45 79.28 79.34 339,915 -0.06(-0.07%)
Dec 07, 2011 79.14 79.43 79.14 79.40 233,342 +0.26(+0.33%)
Dec 06, 2011 78.79 79.14 78.79 79.14 288,611 +0.43(+0.55%)
Dec 05, 2011 78.74 78.80 78.59 78.71 191,493 -0.04(-0.06%)
Dec 02, 2011 78.49 78.75 78.48 78.75 216,060 +0.27(+0.35%)
Dec 01, 2011 78.52 78.55 78.36 78.48 216,817 -0.01(-0.01%)
Nov 30, 2011 78.43 78.56 78.40 78.49 281,823 -0.04(-0.05%)
Nov 29, 2011 78.37 78.53 78.37 78.52 261,544 -0.01(-0.02%)
Nov 28, 2011 78.99 79.10 78.41 78.54 139,903 -0.14(-0.18%)
Nov 25, 2011 78.76 78.76 78.55 78.68 84,747 -0.08(-0.10%)
Nov 23, 2011 78.72 78.76 78.44 78.76 126,224 +0.07(+0.08%)
Nov 22, 2011 78.59 78.69 78.41 78.69 220,269 +0.09(+0.11%)
Nov 21, 2011 78.54 78.62 78.37 78.60 170,175 +0.16(+0.20%)
Nov 18, 2011 78.39 78.45 78.27 78.45 188,056 +0.10(+0.12%)
Nov 17, 2011 78.34 78.36 78.21 78.35 179,815 +0.07(+0.09%)
Nov 16, 2011 78.29 78.30 78.14 78.28 279,864 +0.04(+0.06%)
Nov 15, 2011 78.40 78.42 78.17 78.23 214,613 -0.17(-0.22%)
Nov 14, 2011 78.43 78.46 78.28 78.40 132,464 -0.06(-0.08%)
Nov 11, 2011 78.41 78.49 78.32 78.46 168,917 +0.01(+0.02%)
Nov 10, 2011 78.57 78.57 78.31 78.45 116,566 +0.11(+0.14%)
Nov 09, 2011 78.29 78.47 78.29 78.34 101,874 +0.19(+0.25%)
Nov 08, 2011 78.36 78.43 78.13 78.15 201,128 -0.18(-0.23%)
Nov 07, 2011 78.45 78.55 78.29 78.32 151,355 -0.07(-0.09%)
Nov 04, 2011 78.94 79.10 78.37 78.40 192,954 +0.01(+0.01%)
Nov 03, 2011 78.43 78.50 78.37 78.39 164,543 -0.13(-0.16%)
Nov 02, 2011 78.41 78.52 78.17 78.51 180,137 +0.04(+0.05%)
Nov 01, 2011 78.43 78.54 78.10 78.48 84,013 +0.49(+0.63%)
Oct 31, 2011 78.00 78.25 77.85 77.99 504,909 -0.09(-0.11%)
Oct 28, 2011 78.19 78.19 77.92 78.08 102,939 -0.01(-0.01%)
Oct 27, 2011 78.39 78.39 78.00 78.08 156,161 -0.23(-0.29%)
Oct 26, 2011 78.08 78.32 78.08 78.31 100,034 +0.18(+0.24%)
Oct 25, 2011 78.18 78.24 77.89 78.13 128,011 +0.01(+0.02%)
Oct 24, 2011 78.37 78.37 77.86 78.11 428,510 -0.13(-0.16%)
Oct 21, 2011 78.23 78.24 77.91 78.24 73,537 +0.20(+0.26%)
Oct 20, 2011 78.03 78.05 77.89 78.04 112,989 +0.14(+0.18%)
Oct 19, 2011 78.19 78.19 77.77 77.90 152,388 -0.08(-0.10%)
Oct 18, 2011 77.94 78.03 77.78 77.98 208,824 +0.25(+0.32%)
Oct 17, 2011 77.85 78.16 77.60 77.73 88,888 -0.13(-0.17%)
Oct 14, 2011 78.05 78.08 77.85 77.86 134,560 -0.36(-0.46%)
Oct 13, 2011 77.73 78.22 77.66 78.22 184,904 +0.53(+0.68%)
Oct 12, 2011 77.62 77.69 77.34 77.69 205,743 +0.35(+0.46%)
Oct 11, 2011 77.66 77.83 77.18 77.33 217,146 -0.45(-0.58%)
Oct 10, 2011 77.64 77.83 77.60 77.78 147,497 -0.03(-0.04%)
Oct 07, 2011 77.67 77.85 77.41 77.81 159,401 +0.21(+0.27%)
Oct 06, 2011 77.60 77.76 77.43 77.60 249,383 -0.24(-0.31%)
Oct 05, 2011 78.49 78.64 77.60 77.85 212,944 -0.54(-0.69%)
Oct 04, 2011 78.70 78.70 78.14 78.39 203,654 -0.18(-0.23%)
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.