Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 77.64 77.77 77.61 77.70 284,688 -0.04(-0.05%)
Nov 29, 2011 77.58 77.74 77.58 77.73 264,203 -0.01(-0.02%)
Nov 28, 2011 78.19 78.30 77.63 77.75 141,325 -0.14(-0.18%)
Nov 25, 2011 77.97 77.97 77.76 77.89 85,609 -0.08(-0.10%)
Nov 23, 2011 77.93 77.97 77.65 77.97 127,507 +0.07(+0.08%)
Nov 22, 2011 77.80 77.90 77.62 77.90 222,508 +0.09(+0.11%)
Nov 21, 2011 77.75 77.83 77.58 77.81 171,906 +0.15(+0.20%)
Nov 18, 2011 77.60 77.66 77.48 77.66 189,968 +0.10(+0.12%)
Nov 17, 2011 77.56 77.57 77.42 77.56 181,643 +0.07(+0.09%)
Nov 16, 2011 77.50 77.51 77.35 77.49 282,709 +0.04(+0.06%)
Nov 15, 2011 77.61 77.63 77.38 77.45 216,795 -0.17(-0.22%)
Nov 14, 2011 77.64 77.67 77.49 77.61 133,811 -0.06(-0.08%)
Nov 11, 2011 77.62 77.70 77.53 77.67 170,635 +0.01(+0.02%)
Nov 10, 2011 77.78 77.78 77.52 77.66 117,752 +0.11(+0.14%)
Nov 09, 2011 77.50 77.68 77.50 77.55 102,910 +0.19(+0.25%)
Nov 08, 2011 77.57 77.64 77.34 77.36 203,173 -0.18(-0.23%)
Nov 07, 2011 77.66 77.76 77.50 77.53 152,894 -0.07(-0.09%)
Nov 04, 2011 78.14 78.30 77.58 77.61 194,916 +0.01(+0.01%)
Nov 03, 2011 77.64 77.71 77.59 77.60 166,216 -0.12(-0.16%)
Nov 02, 2011 77.62 77.73 77.39 77.72 181,969 +0.04(+0.05%)
Nov 01, 2011 77.64 77.75 77.31 77.69 84,867 +0.49(+0.63%)
Oct 31, 2011 77.22 77.46 77.07 77.20 510,043 -0.09(-0.11%)
Oct 28, 2011 77.41 77.41 77.14 77.29 103,985 -0.01(-0.01%)
Oct 27, 2011 77.60 77.60 77.21 77.30 157,749 -0.23(-0.29%)
Oct 26, 2011 77.30 77.53 77.30 77.52 101,051 +0.18(+0.24%)
Oct 25, 2011 77.39 77.45 77.11 77.34 129,312 +0.01(+0.02%)
Oct 24, 2011 77.58 77.58 77.08 77.33 432,867 -0.12(-0.16%)
Oct 21, 2011 77.44 77.45 77.13 77.45 74,284 +0.20(+0.26%)
Oct 20, 2011 77.25 77.26 77.11 77.25 114,138 +0.14(+0.18%)
Oct 19, 2011 77.41 77.41 76.99 77.11 153,938 -0.08(-0.10%)
Oct 18, 2011 77.15 77.25 77.00 77.20 210,947 +0.25(+0.32%)
Oct 17, 2011 77.07 77.37 76.82 76.95 89,792 -0.13(-0.17%)
Oct 14, 2011 77.26 77.29 77.07 77.08 135,928 -0.35(-0.46%)
Oct 13, 2011 76.95 77.43 76.87 77.43 186,784 +0.53(+0.68%)
Oct 12, 2011 76.84 76.90 76.56 76.90 207,835 +0.35(+0.46%)
Oct 11, 2011 76.88 77.05 76.41 76.55 219,354 -0.44(-0.58%)
Oct 10, 2011 76.86 77.04 76.82 77.00 148,996 -0.03(-0.04%)
Oct 07, 2011 76.89 77.06 76.63 77.03 161,022 +0.20(+0.27%)
Oct 06, 2011 76.82 76.98 76.66 76.82 251,919 -0.24(-0.31%)
Oct 05, 2011 77.70 77.84 76.82 77.06 215,109 -0.53(-0.69%)
Oct 04, 2011 77.90 77.90 77.36 77.60 205,725 -0.18(-0.23%)
Oct 03, 2011 77.81 77.92 77.60 77.77 353,838 +0.16(+0.20%)
Sep 30, 2011 77.63 77.86 77.50 77.61 284,506 -0.01(-0.01%)
Sep 29, 2011 77.58 77.72 77.51 77.62 308,454 +0.07(+0.09%)
Sep 28, 2011 78.01 78.01 77.55 77.55 153,297 -0.37(-0.48%)
Sep 27, 2011 77.95 77.95 77.75 77.92 159,349 -0.03(-0.04%)
Sep 26, 2011 78.16 78.16 77.82 77.95 233,006 -0.10(-0.13%)
Sep 23, 2011 77.90 78.19 77.90 78.05 117,269 +0.13(+0.17%)
Sep 22, 2011 77.85 78.22 77.79 77.92 247,388 +0.41(+0.54%)
Sep 21, 2011 77.42 77.68 77.21 77.50 180,370 +0.12(+0.15%)
Sep 20, 2011 77.55 77.55 77.19 77.39 179,591 +0.08(+0.10%)
Sep 19, 2011 77.29 77.45 77.15 77.31 121,334 +0.19(+0.25%)
Sep 16, 2011 77.18 77.21 77.07 77.12 103,205 -0.12(-0.16%)
Sep 15, 2011 77.21 77.37 77.05 77.24 121,923 -0.12(-0.15%)
Sep 14, 2011 77.32 77.53 77.32 77.36 84,247 +0.03(+0.03%)
Sep 13, 2011 77.59 77.59 77.26 77.33 152,426 -0.12(-0.15%)
Sep 12, 2011 77.45 77.50 77.23 77.45 124,120 +0.21(+0.27%)
Sep 09, 2011 77.44 77.44 77.13 77.23 125,534 -0.09(-0.12%)
Sep 08, 2011 77.05 77.34 77.05 77.33 96,889 +0.26(+0.34%)
Sep 07, 2011 77.01 77.48 76.89 77.07 699,564 -0.06(-0.08%)
Sep 06, 2011 76.86 77.53 76.86 77.13 132,824 +0.29(+0.37%)
Sep 02, 2011 76.96 77.57 76.82 76.84 200,570 -0.48(-0.63%)
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.