Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 79.10 79.50 78.33 78.93 399,881 +0.01(+0.01%)
Jan 30, 2012 78.24 78.92 77.41 78.92 659,580 +0.25(+0.32%)
Jan 27, 2012 77.35 78.93 77.10 78.67 642,621 +1.40(+1.81%)
Jan 26, 2012 79.88 80.39 76.96 77.27 944,156 -2.96(-3.69%)
Jan 25, 2012 78.78 81.00 78.25 80.23 1,368,751 +1.23(+1.56%)
Jan 24, 2012 79.74 79.74 78.90 79.00 856,117 -0.82(-1.03%)
Jan 23, 2012 79.51 80.00 79.38 79.82 666,709 +0.42(+0.53%)
Jan 20, 2012 80.65 80.85 79.13 79.40 698,312 -1.42(-1.76%)
Jan 19, 2012 81.20 81.26 80.53 80.82 505,144 -0.37(-0.46%)
Jan 18, 2012 80.91 81.44 80.62 81.19 433,344 -0.06(-0.07%)
Jan 17, 2012 81.37 81.49 80.59 81.25 378,400 +0.64(+0.79%)
Jan 13, 2012 81.06 81.13 79.64 80.61 479,649 -0.85(-1.04%)
Jan 12, 2012 80.64 81.62 80.39 81.46 429,667 +0.90(+1.12%)
Jan 11, 2012 79.35 80.59 79.05 80.56 482,981 +0.87(+1.09%)
Jan 10, 2012 79.49 79.71 78.87 79.69 603,840 +0.69(+0.87%)
Jan 09, 2012 79.62 79.67 78.53 79.00 653,512 -0.67(-0.84%)
Jan 06, 2012 79.47 79.84 79.13 79.67 360,912 +0.23(+0.29%)
Jan 05, 2012 79.67 79.90 79.14 79.44 655,743 -0.59(-0.74%)
Jan 04, 2012 78.85 80.66 78.79 80.03 687,135 +1.95(+2.50%)
Dec 30, 2011 78.53 79.53 78.03 78.08 550,923 -1.45(-1.82%)
Dec 29, 2011 79.37 80.15 79.03 79.53 427,655 +0.52(+0.66%)
Dec 28, 2011 80.26 80.39 78.90 79.01 307,798 -1.21(-1.51%)
Dec 27, 2011 79.51 80.59 79.51 80.22 237,521 +0.32(+0.40%)
Dec 23, 2011 79.50 80.00 79.37 79.90 333,556 +1.39(+1.77%)
Dec 21, 2011 78.72 79.19 77.59 78.51 394,734 -0.21(-0.27%)
Dec 20, 2011 77.51 78.87 77.39 78.72 632,730 +2.48(+3.25%)
Dec 19, 2011 76.97 77.36 76.06 76.24 342,345 -0.32(-0.42%)
Dec 16, 2011 77.09 77.56 75.98 76.56 625,546 +0.08(+0.10%)
Dec 15, 2011 75.80 76.80 75.80 76.48 502,429 +1.43(+1.91%)
Dec 14, 2011 75.85 76.20 74.87 75.05 622,147 -0.80(-1.05%)
Dec 13, 2011 76.60 77.65 75.40 75.85 440,920 -0.74(-0.97%)
Dec 12, 2011 76.75 77.11 75.68 76.59 562,190 -1.14(-1.47%)
Dec 09, 2011 76.58 78.34 76.35 77.73 995,801 +1.36(+1.78%)
Dec 08, 2011 76.83 77.08 76.21 76.37 503,120 -0.70(-0.91%)
Dec 07, 2011 76.15 77.52 75.91 77.07 735,706 +0.68(+0.89%)
Dec 06, 2011 77.02 77.35 76.34 76.39 499,704 -0.83(-1.07%)
Dec 05, 2011 77.46 77.90 76.77 77.22 766,258 +0.52(+0.68%)
Dec 02, 2011 76.81 77.42 76.04 76.70 637,235 +0.22(+0.29%)
Dec 01, 2011 76.50 76.88 76.23 76.48 801,531 -0.47(-0.61%)
Nov 30, 2011 75.03 77.10 74.50 76.95 1,186,073 +4.14(+5.69%)
Nov 29, 2011 73.36 73.72 72.51 72.81 521,779 -0.25(-0.34%)
Nov 28, 2011 71.49 73.18 71.25 73.06 813,053 +3.35(+4.81%)
Nov 25, 2011 69.71 70.40 69.51 69.71 139,473 -0.26(-0.37%)
Nov 23, 2011 70.33 70.64 69.73 69.97 602,567 -0.82(-1.16%)
Nov 22, 2011 70.02 71.84 69.79 70.79 767,320 +0.51(+0.73%)
Nov 21, 2011 69.85 70.59 69.57 70.28 521,999 -0.66(-0.93%)
Nov 18, 2011 70.47 71.62 70.46 70.94 918,184 +0.91(+1.30%)
Nov 17, 2011 72.42 72.77 69.69 70.03 600,164 -2.63(-3.62%)
Nov 16, 2011 72.40 74.25 72.17 72.66 866,369 -0.18(-0.25%)
Nov 15, 2011 72.48 73.22 71.71 72.84 374,406 +0.16(+0.22%)
Nov 14, 2011 72.62 73.07 72.11 72.68 541,377 -0.43(-0.59%)
Nov 11, 2011 71.83 73.57 71.83 73.11 527,981 +1.77(+2.48%)
Nov 10, 2011 71.10 71.56 69.82 71.34 625,667 +1.29(+1.84%)
Nov 09, 2011 70.53 71.26 69.85 70.05 784,375 -1.93(-2.68%)
Nov 08, 2011 71.77 72.00 70.16 71.98 565,309 +0.19(+0.26%)
Nov 07, 2011 71.04 71.89 70.21 71.79 680,561 +0.60(+0.84%)
Nov 04, 2011 70.58 71.31 69.46 71.19 626,755 +0.35(+0.49%)
Nov 03, 2011 69.78 71.07 69.28 70.84 840,656 +1.70(+2.46%)
Nov 02, 2011 68.71 69.32 68.08 69.14 560,590 +1.66(+2.46%)
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.