Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 83.13 83.44 82.60 82.60 4,537,748 -0.86(-1.03%)
Jul 30, 2012 83.17 84.39 83.04 83.46 5,817,785 -0.46(-0.55%)
Jul 27, 2012 80.51 83.98 80.48 83.92 12,360,439 +4.62(+5.83%)
Jul 26, 2012 79.00 80.00 78.50 79.30 5,853,702 +1.34(+1.71%)
Jul 25, 2012 77.79 78.73 76.60 77.96 4,913,641 +1.58(+2.08%)
Jul 24, 2012 77.91 77.91 76.18 76.38 4,162,746 -1.16(-1.49%)
Jul 23, 2012 76.87 77.70 75.70 77.53 4,755,256 -0.24(-0.31%)
Jul 20, 2012 79.62 79.62 77.56 77.77 6,772,286 -1.87(-2.34%)
Jul 19, 2012 79.40 80.25 78.88 79.64 4,894,790 +0.02(+0.02%)
Jul 18, 2012 78.59 79.90 78.17 79.62 4,587,555 +0.86(+1.09%)
Jul 17, 2012 77.62 78.90 77.62 78.76 4,568,509 +1.50(+1.93%)
Jul 16, 2012 76.56 77.73 76.51 77.27 3,175,777 +0.31(+0.40%)
Jul 13, 2012 75.76 77.00 75.74 76.96 3,234,864 +1.15(+1.52%)
Jul 12, 2012 75.08 76.24 74.45 75.81 4,817,731 -0.28(-0.37%)
Jul 11, 2012 74.78 76.17 74.59 76.09 7,086,066 +1.16(+1.55%)
Jul 10, 2012 74.85 75.50 74.73 74.93 5,896,108 +0.13(+0.17%)
Jul 09, 2012 74.08 74.81 73.78 74.80 3,323,788 +0.95(+1.29%)
Jul 06, 2012 74.27 74.62 73.74 73.85 3,103,083 -0.48(-0.65%)
Jul 05, 2012 74.06 74.88 73.61 74.33 3,230,881 -0.83(-1.10%)
Jul 03, 2012 74.04 75.17 73.92 75.16 3,050,913 +0.80(+1.08%)
Jul 02, 2012 73.03 74.38 72.95 74.36 4,750,925 +1.45(+1.99%)
Jun 29, 2012 72.73 73.04 72.11 72.91 4,918,637 +1.49(+2.09%)
Jun 28, 2012 72.12 72.31 70.88 71.42 4,475,671 -0.95(-1.31%)
Jun 27, 2012 71.84 72.54 71.83 72.37 3,492,411 +0.91(+1.27%)
Jun 26, 2012 71.43 72.34 71.31 71.46 3,680,920 +0.07(+0.11%)
Jun 25, 2012 71.87 72.19 71.36 71.39 3,871,861 -1.07(-1.48%)
Jun 22, 2012 71.60 72.50 71.29 72.46 18,867,184 +0.81(+1.13%)
Jun 21, 2012 73.06 73.50 71.57 71.65 6,063,192 -1.14(-1.57%)
Jun 20, 2012 73.02 73.75 72.53 72.79 4,134,418 -0.23(-0.31%)
Jun 19, 2012 72.02 73.28 71.82 73.02 4,557,251 +1.00(+1.39%)
Jun 18, 2012 71.24 72.14 71.08 72.02 4,015,529 +0.73(+1.02%)
Jun 15, 2012 70.77 71.39 70.52 71.29 8,430,952 +0.87(+1.24%)
Jun 14, 2012 68.88 70.67 68.70 70.42 4,387,237 +1.60(+2.32%)
Jun 13, 2012 68.73 69.31 68.51 68.82 3,946,331 +0.20(+0.29%)
Jun 12, 2012 67.87 68.69 67.64 68.62 3,929,456 +0.83(+1.22%)
Jun 11, 2012 69.05 69.17 67.75 67.79 4,872,313 -1.08(-1.57%)
Jun 08, 2012 68.63 69.59 68.57 68.87 4,561,042 -0.23(-0.33%)
Jun 07, 2012 70.48 70.87 69.09 69.10 4,457,020 -0.88(-1.26%)
Jun 06, 2012 68.82 70.08 68.61 69.98 3,612,847 +1.54(+2.24%)
Jun 05, 2012 68.41 68.62 67.80 68.44 3,198,604 -0.26(-0.37%)
Jun 04, 2012 67.77 68.93 67.77 68.70 4,606,566 +0.95(+1.40%)
Jun 01, 2012 69.01 69.55 67.61 67.75 4,177,455 -1.77(-2.55%)
May 31, 2012 69.52 70.00 69.00 69.52 5,870,030 -0.07(-0.10%)
May 30, 2012 68.93 70.03 68.84 69.59 3,535,519 +0.31(+0.45%)
May 29, 2012 69.27 69.38 68.75 69.28 4,151,838 +0.23(+0.33%)
May 25, 2012 69.14 69.20 68.80 69.05 2,959,663 -0.05(-0.07%)
May 24, 2012 68.53 69.14 68.31 69.10 3,261,881 +0.72(+1.05%)
May 23, 2012 68.82 69.21 67.99 68.38 4,558,691 -0.53(-0.77%)
May 22, 2012 69.31 69.72 68.84 68.91 5,430,099 -0.41(-0.59%)
May 21, 2012 69.11 69.51 69.05 69.32 4,248,885 +0.17(+0.25%)
May 18, 2012 70.70 70.70 68.53 69.15 5,800,429 -1.39(-1.97%)
May 17, 2012 71.07 71.18 70.49 70.54 5,584,164 -0.44(-0.62%)
May 16, 2012 71.00 71.18 70.52 70.98 3,410,911 +0.30(+0.42%)
May 15, 2012 70.02 70.77 70.00 70.68 3,779,866 +0.48(+0.68%)
May 14, 2012 69.95 70.71 69.58 70.20 4,067,659 -0.58(-0.82%)
May 11, 2012 70.14 71.13 69.92 70.78 4,666,883 +0.69(+0.98%)
May 10, 2012 70.05 70.23 69.69 70.09 3,491,570 +0.47(+0.68%)
May 09, 2012 70.26 70.56 69.57 69.62 4,001,643 -1.08(-1.53%)
May 08, 2012 69.34 70.78 69.25 70.70 5,063,231 +1.09(+1.57%)
May 07, 2012 69.33 70.00 69.27 69.61 4,184,473 -0.16(-0.23%)
May 04, 2012 70.47 70.58 69.77 69.77 4,214,527 -1.14(-1.61%)
May 03, 2012 71.00 71.16 70.51 70.91 3,092,938 -0.26(-0.37%)
May 02, 2012 70.31 71.25 70.13 71.17 3,569,227 +0.48(+0.68%)
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.