Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 78.00 78.24 77.85 77.99 504,918 -0.09(-0.11%)
Oct 28, 2011 78.19 78.19 77.92 78.07 102,940 -0.01(-0.01%)
Oct 27, 2011 78.39 78.39 77.99 78.08 156,163 -0.23(-0.29%)
Oct 26, 2011 78.08 78.32 78.08 78.31 100,036 +0.18(+0.24%)
Oct 25, 2011 78.18 78.24 77.89 78.13 128,013 +0.01(+0.02%)
Oct 24, 2011 78.37 78.37 77.86 78.11 428,517 -0.13(-0.16%)
Oct 21, 2011 78.23 78.24 77.91 78.24 73,538 +0.20(+0.26%)
Oct 20, 2011 78.03 78.05 77.89 78.04 112,991 +0.14(+0.18%)
Oct 19, 2011 78.19 78.19 77.77 77.90 152,391 -0.08(-0.10%)
Oct 18, 2011 77.93 78.03 77.78 77.98 208,828 +0.25(+0.32%)
Oct 17, 2011 77.85 78.16 77.60 77.73 88,890 -0.13(-0.17%)
Oct 14, 2011 78.05 78.07 77.85 77.86 134,562 -0.36(-0.46%)
Oct 13, 2011 77.73 78.21 77.65 78.21 184,907 +0.53(+0.68%)
Oct 12, 2011 77.62 77.68 77.34 77.68 205,747 +0.35(+0.46%)
Oct 11, 2011 77.66 77.83 77.18 77.33 217,150 -0.45(-0.58%)
Oct 10, 2011 77.64 77.82 77.60 77.78 147,499 -0.03(-0.04%)
Oct 07, 2011 77.67 77.85 77.40 77.81 159,404 +0.21(+0.27%)
Oct 06, 2011 77.60 77.76 77.43 77.60 249,387 -0.24(-0.31%)
Oct 05, 2011 78.49 78.64 77.60 77.85 212,947 -0.54(-0.69%)
Oct 04, 2011 78.69 78.69 78.14 78.38 203,658 -0.18(-0.23%)
Oct 03, 2011 78.60 78.71 78.38 78.56 350,283 +0.16(+0.20%)
Sep 30, 2011 78.42 78.65 78.28 78.40 281,647 -0.01(-0.01%)
Sep 29, 2011 78.37 78.51 78.30 78.41 305,355 +0.07(+0.09%)
Sep 28, 2011 78.80 78.80 78.33 78.33 151,757 -0.37(-0.48%)
Sep 27, 2011 78.74 78.75 78.54 78.71 157,748 -0.03(-0.04%)
Sep 26, 2011 78.95 78.95 78.61 78.74 230,665 -0.10(-0.13%)
Sep 23, 2011 78.69 78.99 78.69 78.84 116,091 +0.13(+0.17%)
Sep 22, 2011 78.64 79.02 78.58 78.71 244,902 +0.42(+0.54%)
Sep 21, 2011 78.21 78.47 78.00 78.29 178,558 +0.12(+0.15%)
Sep 20, 2011 78.34 78.34 77.97 78.17 177,787 +0.08(+0.10%)
Sep 19, 2011 78.07 78.24 77.94 78.09 120,114 +0.19(+0.25%)
Sep 16, 2011 77.96 78.00 77.85 77.90 102,168 -0.12(-0.16%)
Sep 15, 2011 78.00 78.15 77.83 78.02 120,698 -0.12(-0.15%)
Sep 14, 2011 78.11 78.32 78.11 78.14 83,401 +0.03(+0.03%)
Sep 13, 2011 78.38 78.38 78.04 78.11 150,894 -0.12(-0.15%)
Sep 12, 2011 78.24 78.28 78.02 78.23 122,873 +0.21(+0.27%)
Sep 09, 2011 78.22 78.22 77.91 78.02 124,273 -0.10(-0.12%)
Sep 08, 2011 77.83 78.13 77.83 78.11 95,916 +0.26(+0.34%)
Sep 07, 2011 77.79 78.27 77.67 77.85 692,534 -0.06(-0.08%)
Sep 06, 2011 77.64 78.31 77.64 77.91 131,489 +0.29(+0.37%)
Sep 02, 2011 77.74 78.36 77.60 77.62 198,555 -0.49(-0.63%)
Sep 01, 2011 78.63 78.66 77.81 78.11 355,327 -0.33(-0.41%)
Aug 31, 2011 78.05 78.43 77.87 78.43 287,271 +0.56(+0.72%)
Aug 30, 2011 78.04 78.10 77.86 77.87 131,688 +0.01(+0.02%)
Aug 29, 2011 77.96 78.03 77.49 77.85 180,582 -0.06(-0.08%)
Aug 26, 2011 77.92 77.94 77.71 77.91 717,458 +0.15(+0.19%)
Aug 25, 2011 77.44 77.85 77.16 77.76 200,328 +0.23(+0.30%)
Aug 24, 2011 77.44 77.62 77.16 77.53 114,799 -0.04(-0.06%)
Aug 23, 2011 77.46 77.69 77.46 77.57 93,111 -0.07(-0.09%)
Aug 22, 2011 77.57 77.71 77.42 77.65 83,314 +0.11(+0.14%)
Aug 19, 2011 77.61 77.82 77.43 77.54 186,786 -0.18(-0.23%)
Aug 18, 2011 77.15 77.74 77.15 77.71 175,435 +0.32(+0.41%)
Aug 17, 2011 77.16 77.43 76.91 77.40 107,693 +0.18(+0.23%)
Aug 16, 2011 76.89 77.32 76.83 77.22 172,535 +0.22(+0.29%)
Aug 15, 2011 76.97 77.19 76.38 77.00 173,318 +0.28(+0.36%)
Aug 12, 2011 76.52 76.87 75.90 76.72 191,071 +0.48(+0.63%)
Aug 11, 2011 76.39 76.91 76.07 76.23 140,068 -0.59(-0.77%)
Aug 10, 2011 76.23 76.91 75.95 76.83 232,518 +0.78(+1.02%)
Aug 09, 2011 76.83 76.22 75.80 76.05 245,927 +0.18(+0.23%)
Aug 08, 2011 76.66 76.71 75.87 75.87 535,819 -1.08(-1.40%)
Aug 05, 2011 76.80 77.02 76.75 76.95 180,060 +0.04(+0.05%)
Aug 04, 2011 76.79 76.97 76.64 76.91 179,837 +0.21(+0.27%)
Aug 03, 2011 76.34 76.81 76.17 76.71 359,794 +0.70(+0.92%)
Aug 02, 2011 76.06 76.37 75.89 76.01 718,371 +0.17(+0.22%)
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.