Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 76.47 77.31 76.45 77.25 138,482 +0.24(+0.31%)
Sep 27, 2012 76.81 77.17 76.13 77.01 100,803 +0.52(+0.68%)
Sep 26, 2012 76.62 76.92 76.12 76.49 115,468 -0.13(-0.17%)
Sep 25, 2012 78.11 78.35 76.53 76.62 151,492 -0.92(-1.19%)
Sep 24, 2012 78.84 78.89 77.33 77.54 150,343 -0.76(-0.97%)
Sep 21, 2012 79.04 79.04 78.17 78.30 140,107 -0.48(-0.61%)
Sep 20, 2012 78.24 78.99 78.08 78.78 209,508 +0.18(+0.23%)
Sep 19, 2012 78.60 79.06 78.31 78.60 146,147 +0.35(+0.45%)
Sep 18, 2012 78.34 78.54 77.69 78.25 144,715 -0.45(-0.57%)
Sep 17, 2012 78.75 79.12 78.32 78.70 119,215 -0.59(-0.74%)
Sep 14, 2012 78.03 79.38 78.03 79.29 175,276 +0.72(+0.92%)
Sep 13, 2012 78.20 78.75 77.89 78.57 171,666 +0.22(+0.28%)
Sep 12, 2012 78.74 78.87 78.13 78.35 162,823 +0.05(+0.06%)
Sep 11, 2012 77.53 78.48 77.53 78.30 212,491 +0.30(+0.38%)
Sep 10, 2012 77.57 78.18 77.47 78.00 151,266 +0.05(+0.06%)
Sep 07, 2012 78.33 78.64 77.74 77.95 103,688 -0.45(-0.57%)
Sep 06, 2012 77.81 79.06 77.81 78.40 209,870 +0.49(+0.63%)
Sep 05, 2012 79.43 79.54 77.87 77.91 207,027 -1.84(-2.31%)
Sep 04, 2012 78.56 79.93 78.38 79.75 169,707 +1.22(+1.55%)
Aug 31, 2012 78.45 78.87 78.30 78.53 106,842 +0.18(+0.23%)
Aug 30, 2012 78.00 78.49 77.74 78.35 106,484 -0.10(-0.13%)
Aug 29, 2012 77.33 78.77 77.33 78.45 222,149 +1.25(+1.62%)
Aug 27, 2012 77.36 77.80 77.10 77.20 84,746 -0.13(-0.17%)
Aug 24, 2012 77.01 77.77 76.56 77.33 111,761 +0.15(+0.19%)
Aug 23, 2012 77.67 77.90 77.07 77.18 116,687 -0.42(-0.54%)
Aug 22, 2012 78.04 78.15 77.50 77.60 84,074 -0.63(-0.81%)
Aug 21, 2012 78.87 78.87 78.05 78.23 132,260 -0.63(-0.80%)
Aug 20, 2012 78.34 78.92 78.03 78.86 80,189 +0.52(+0.66%)
Aug 17, 2012 77.94 78.77 77.87 78.34 175,228 +0.26(+0.33%)
Aug 16, 2012 78.14 78.58 77.65 78.08 238,745 -0.41(-0.52%)
Aug 15, 2012 77.73 78.66 77.46 78.49 148,412 +0.87(+1.12%)
Aug 14, 2012 77.87 78.79 77.46 77.62 179,674 -0.33(-0.42%)
Aug 13, 2012 78.31 78.46 77.57 77.95 104,546 -0.29(-0.37%)
Aug 10, 2012 78.92 79.17 77.88 78.24 170,334 -1.06(-1.34%)
Aug 09, 2012 79.01 79.79 79.01 79.30 142,158 -0.16(-0.20%)
Aug 08, 2012 76.05 79.76 74.32 79.46 242,056 +0.47(+0.60%)
Aug 07, 2012 79.25 79.84 78.48 78.99 200,891 -0.12(-0.15%)
Aug 06, 2012 79.72 80.10 79.11 79.11 142,316 -0.35(-0.44%)
Aug 03, 2012 79.87 79.99 79.33 79.46 149,582 +0.62(+0.79%)
Aug 02, 2012 77.25 78.88 77.25 78.84 252,039 +1.39(+1.79%)
Aug 01, 2012 77.73 79.09 77.02 77.45 460,482 +2.02(+2.68%)
Jul 31, 2012 76.24 76.39 75.30 75.43 237,846 -0.49(-0.65%)
Jul 30, 2012 75.88 76.02 75.24 75.92 292,292 +0.26(+0.34%)
Jul 27, 2012 75.65 76.19 75.15 75.66 288,336 +0.32(+0.42%)
Jul 26, 2012 75.91 76.06 75.06 75.34 201,129 +0.06(+0.08%)
Jul 25, 2012 75.40 75.80 74.94 75.28 348,270 +0.15(+0.20%)
Jul 24, 2012 76.98 77.13 74.92 75.13 288,687 -1.72(-2.24%)
Jul 23, 2012 77.07 77.07 76.50 76.85 120,973 -0.93(-1.20%)
Jul 20, 2012 78.17 78.19 77.25 77.78 189,228 -0.54(-0.69%)
Jul 19, 2012 79.66 79.97 78.15 78.32 166,566 -0.97(-1.22%)
Jul 18, 2012 79.32 79.72 78.50 79.29 211,774 -0.69(-0.86%)
Jul 17, 2012 79.88 79.98 78.74 79.98 167,608 +0.72(+0.91%)
Jul 16, 2012 78.81 79.43 78.81 79.26 107,344 +0.24(+0.30%)
Jul 13, 2012 77.46 79.02 77.42 79.02 162,620 +1.42(+1.83%)
Jul 12, 2012 77.42 77.88 77.23 77.60 184,766 -0.38(-0.49%)
Jul 11, 2012 78.10 78.72 77.66 77.98 181,696 -0.38(-0.48%)
Jul 10, 2012 78.55 78.80 78.24 78.36 143,967 -0.05(-0.06%)
Jul 09, 2012 78.57 79.34 78.38 78.41 172,000 -0.50(-0.63%)
Jul 06, 2012 78.94 79.04 77.97 78.91 212,815 +0.16(+0.20%)
Jul 05, 2012 79.63 79.71 78.64 78.75 261,497 -1.14(-1.43%)
Jul 03, 2012 79.35 79.90 79.30 79.89 209,544 +0.35(+0.44%)
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.