Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 76.88 76.92 76.88 76.92 1,512,454 +0.07(+0.09%)
Oct 28, 2011 76.84 76.86 76.80 76.85 2,215,914 +0.04(+0.05%)
Oct 27, 2011 76.86 76.86 76.80 76.81 1,673,609 -0.05(-0.07%)
Oct 26, 2011 76.88 76.88 76.86 76.87 1,176,477 -0.05(-0.06%)
Oct 25, 2011 76.87 76.91 76.85 76.91 3,958,977 +0.05(+0.06%)
Oct 24, 2011 76.87 76.87 76.85 76.87 1,915,034 +0.00(+0.00%)
Oct 21, 2011 76.88 76.88 76.86 76.87 1,568,022 -0.03(-0.04%)
Oct 20, 2011 76.87 76.89 76.86 76.89 2,424,792 +0.01(+0.01%)
Oct 19, 2011 76.85 76.88 76.85 76.88 2,184,414 +0.03(+0.04%)
Oct 18, 2011 76.86 76.88 76.85 76.86 1,527,775 +0.00(+0.00%)
Oct 17, 2011 76.85 76.87 76.84 76.86 917,523 +0.01(+0.01%)
Oct 14, 2011 76.81 76.86 76.81 76.85 1,205,300 +0.04(+0.05%)
Oct 13, 2011 76.84 76.85 76.81 76.81 2,992,852 +0.02(+0.02%)
Oct 12, 2011 76.76 76.79 76.76 76.79 3,451,566 +0.00(+0.00%)
Oct 11, 2011 76.78 76.80 76.78 76.79 1,041,941 +0.04(+0.05%)
Oct 10, 2011 76.85 76.85 76.74 76.76 1,684,194 -0.06(-0.08%)
Oct 07, 2011 76.84 76.85 76.78 76.82 2,478,957 -0.03(-0.04%)
Oct 06, 2011 76.85 76.87 76.85 76.85 1,342,579 -0.02(-0.02%)
Oct 05, 2011 76.88 76.88 76.85 76.87 1,906,582 +0.00(+0.00%)
Oct 04, 2011 76.90 76.91 76.87 76.87 4,437,561 -0.05(-0.06%)
Oct 03, 2011 76.89 76.92 76.88 76.91 3,172,062 +0.02(+0.02%)
Sep 30, 2011 76.89 76.89 76.86 76.89 2,325,100 +0.04(+0.05%)
Sep 29, 2011 76.85 76.87 76.84 76.86 1,326,902 +0.02(+0.02%)
Sep 28, 2011 76.85 76.87 76.83 76.84 3,030,708 -0.03(-0.04%)
Sep 27, 2011 76.86 76.89 76.86 76.87 1,433,110 -0.03(-0.04%)
Sep 26, 2011 76.91 76.91 76.89 76.89 1,074,990 -0.03(-0.04%)
Sep 23, 2011 76.94 76.94 76.90 76.92 3,132,939 +0.01(+0.01%)
Sep 22, 2011 76.95 76.96 76.91 76.91 2,727,116 +0.01(+0.01%)
Sep 21, 2011 77.01 77.02 76.90 76.90 1,083,009 -0.08(-0.11%)
Sep 20, 2011 76.99 77.02 76.99 76.99 2,096,134 -0.04(-0.05%)
Sep 19, 2011 77.02 77.03 77.00 77.02 708,843 +0.04(+0.05%)
Sep 16, 2011 76.94 76.99 76.94 76.99 1,097,420 +0.02(+0.02%)
Sep 15, 2011 76.95 76.97 76.93 76.97 1,612,724 +0.01(+0.01%)
Sep 14, 2011 76.98 76.99 76.95 76.96 889,383 +0.00(+0.00%)
Sep 13, 2011 76.95 76.97 76.94 76.96 1,091,461 +0.01(+0.01%)
Sep 12, 2011 76.99 76.99 76.95 76.95 2,329,053 -0.05(-0.07%)
Sep 09, 2011 76.99 77.01 76.99 77.00 1,013,675 +0.03(+0.04%)
Sep 08, 2011 76.99 76.99 76.96 76.98 830,947 +0.03(+0.04%)
Sep 07, 2011 76.94 76.97 76.94 76.95 1,195,891 -0.02(-0.02%)
Sep 06, 2011 76.96 76.97 76.93 76.97 1,237,901 +0.01(+0.01%)
Sep 02, 2011 76.98 76.98 76.94 76.96 2,186,987 -0.04(-0.05%)
Sep 01, 2011 76.99 77.00 76.96 76.99 1,718,837 +0.02(+0.03%)
Aug 31, 2011 76.99 76.99 76.94 76.97 1,558,884 +0.00(+0.00%)
Aug 30, 2011 76.96 76.99 76.96 76.97 2,458,557 +0.02(+0.02%)
Aug 29, 2011 76.96 76.97 76.94 76.95 586,906 -0.02(-0.02%)
Aug 26, 2011 76.98 77.00 76.96 76.97 1,112,937 +0.01(+0.01%)
Aug 25, 2011 76.94 76.97 76.94 76.96 1,537,601 +0.05(+0.06%)
Aug 24, 2011 76.93 76.94 76.90 76.92 859,086 +0.00(+0.00%)
Aug 23, 2011 76.94 76.94 76.92 76.92 1,684,866 -0.04(-0.05%)
Aug 22, 2011 76.94 76.95 76.94 76.95 1,224,127 -0.01(-0.01%)
Aug 19, 2011 76.94 76.96 76.94 76.96 2,084,857 +0.00(+0.00%)
Aug 18, 2011 76.99 77.00 76.95 76.96 1,317,257 -0.01(-0.01%)
Aug 17, 2011 76.96 76.97 76.93 76.97 1,619,505 +0.02(+0.02%)
Aug 16, 2011 76.94 76.95 76.93 76.95 2,998,530 +0.00(+0.00%)
Aug 15, 2011 76.96 76.96 76.93 76.95 1,017,311 -0.03(-0.04%)
Aug 12, 2011 76.95 76.98 76.94 76.98 4,430,904 +0.01(+0.01%)
Aug 11, 2011 76.97 76.99 76.94 76.97 1,488,125 -0.02(-0.02%)
Aug 10, 2011 76.97 77.01 76.94 76.99 2,952,109 +0.05(+0.07%)
Aug 09, 2011 76.82 77.00 76.79 76.94 5,749,557 +0.08(+0.11%)
Aug 08, 2011 76.84 76.91 76.84 76.85 3,304,863 +0.03(+0.04%)
Aug 05, 2011 76.79 76.85 76.77 76.83 4,157,020 -0.02(-0.02%)
Aug 04, 2011 76.76 76.85 76.76 76.85 2,813,220 +0.07(+0.09%)
Aug 03, 2011 76.75 76.79 76.75 76.77 2,923,603 -0.01(-0.01%)
Aug 02, 2011 76.75 76.79 76.73 76.78 1,215,610 +0.10(+0.13%)
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.