Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 80.50 80.50 79.64 79.64 231,234 -0.73(-0.91%)
Dec 29, 2011 79.81 80.44 79.75 80.37 169,062 +0.63(+0.78%)
Dec 28, 2011 79.89 79.89 79.60 79.74 231,553 -0.01(-0.01%)
Dec 27, 2011 79.60 79.75 79.48 79.75 259,080 +0.31(+0.39%)
Dec 23, 2011 79.52 79.56 79.27 79.44 154,598 +0.24(+0.31%)
Dec 21, 2011 79.15 79.21 79.02 79.20 332,690 +0.11(+0.14%)
Dec 20, 2011 79.08 79.10 78.98 79.09 197,339 +0.05(+0.07%)
Dec 19, 2011 79.01 79.06 78.82 79.04 253,976 +0.07(+0.08%)
Dec 16, 2011 78.80 78.97 78.76 78.97 312,513 +0.15(+0.19%)
Dec 15, 2011 78.88 78.89 78.70 78.82 257,712 +0.08(+0.10%)
Dec 14, 2011 78.67 78.84 78.59 78.74 249,077 +0.14(+0.18%)
Dec 13, 2011 78.67 78.71 78.52 78.60 223,106 -0.08(-0.10%)
Dec 12, 2011 78.71 78.73 78.52 78.68 242,364 +0.03(+0.04%)
Dec 09, 2011 78.66 78.67 78.44 78.65 171,922 +0.12(+0.15%)
Dec 08, 2011 78.64 78.65 78.48 78.54 343,376 -0.06(-0.07%)
Dec 07, 2011 78.34 78.63 78.34 78.60 235,717 +0.26(+0.33%)
Dec 06, 2011 77.99 78.35 77.99 78.34 291,549 +0.43(+0.55%)
Dec 05, 2011 77.95 78.01 77.80 77.91 193,443 -0.04(-0.06%)
Dec 02, 2011 77.70 77.96 77.69 77.96 218,260 +0.27(+0.35%)
Dec 01, 2011 77.73 77.76 77.58 77.69 219,024 -0.01(-0.01%)
Nov 30, 2011 77.64 77.77 77.61 77.69 284,693 -0.04(-0.05%)
Nov 29, 2011 77.58 77.74 77.58 77.73 264,207 -0.01(-0.02%)
Nov 28, 2011 78.19 78.30 77.62 77.75 141,327 -0.14(-0.18%)
Nov 25, 2011 77.96 77.96 77.76 77.88 85,610 -0.08(-0.10%)
Nov 23, 2011 77.93 77.96 77.65 77.96 127,509 +0.07(+0.08%)
Nov 22, 2011 77.80 77.90 77.62 77.90 222,512 +0.09(+0.11%)
Nov 21, 2011 77.75 77.83 77.58 77.81 171,909 +0.15(+0.20%)
Nov 18, 2011 77.60 77.66 77.48 77.66 189,971 +0.10(+0.12%)
Nov 17, 2011 77.55 77.57 77.42 77.56 181,646 +0.07(+0.09%)
Nov 16, 2011 77.50 77.51 77.35 77.49 282,714 +0.04(+0.06%)
Nov 15, 2011 77.61 77.63 77.38 77.45 216,799 -0.17(-0.22%)
Nov 14, 2011 77.64 77.67 77.49 77.61 133,813 -0.06(-0.08%)
Nov 11, 2011 77.62 77.69 77.53 77.67 170,638 +0.01(+0.02%)
Nov 10, 2011 77.77 77.77 77.52 77.66 117,754 +0.11(+0.14%)
Nov 09, 2011 77.50 77.68 77.50 77.55 102,912 +0.19(+0.25%)
Nov 08, 2011 77.57 77.64 77.34 77.36 203,176 -0.18(-0.23%)
Nov 07, 2011 77.66 77.76 77.50 77.53 152,896 -0.07(-0.09%)
Nov 04, 2011 78.14 78.30 77.58 77.61 194,919 +0.01(+0.01%)
Nov 03, 2011 77.64 77.71 77.58 77.60 166,218 -0.12(-0.16%)
Nov 02, 2011 77.62 77.73 77.39 77.72 181,972 +0.04(+0.05%)
Nov 01, 2011 77.64 77.75 77.31 77.69 84,868 +0.49(+0.63%)
Oct 31, 2011 77.22 77.46 77.06 77.20 510,051 -0.09(-0.11%)
Oct 28, 2011 77.41 77.41 77.14 77.29 103,987 -0.01(-0.01%)
Oct 27, 2011 77.60 77.60 77.21 77.30 157,751 -0.23(-0.29%)
Oct 26, 2011 77.30 77.53 77.30 77.52 101,053 +0.18(+0.24%)
Oct 25, 2011 77.39 77.45 77.11 77.34 129,314 +0.01(+0.02%)
Oct 24, 2011 77.58 77.58 77.08 77.33 432,874 -0.12(-0.16%)
Oct 21, 2011 77.44 77.45 77.13 77.45 74,285 +0.20(+0.26%)
Oct 20, 2011 77.25 77.26 77.11 77.25 114,140 +0.14(+0.18%)
Oct 19, 2011 77.41 77.41 76.99 77.11 153,940 -0.08(-0.10%)
Oct 18, 2011 77.15 77.25 77.00 77.19 210,951 +0.25(+0.32%)
Oct 17, 2011 77.07 77.37 76.82 76.95 89,793 -0.13(-0.17%)
Oct 14, 2011 77.26 77.29 77.07 77.07 135,930 -0.35(-0.46%)
Oct 13, 2011 76.95 77.43 76.87 77.43 186,787 +0.53(+0.68%)
Oct 12, 2011 76.84 76.90 76.56 76.90 207,839 +0.35(+0.46%)
Oct 11, 2011 76.88 77.05 76.41 76.55 219,358 -0.44(-0.58%)
Oct 10, 2011 76.86 77.04 76.81 77.00 148,999 -0.03(-0.04%)
Oct 07, 2011 76.89 77.06 76.62 77.03 161,025 +0.20(+0.27%)
Oct 06, 2011 76.81 76.98 76.65 76.82 251,923 -0.24(-0.31%)
Oct 05, 2011 77.70 77.84 76.82 77.06 215,112 -0.53(-0.69%)
Oct 04, 2011 77.90 77.90 77.35 77.60 205,728 -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.