Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 63.58 64.64 62.71 62.99 2,405,620 -1.76(-2.72%)
Sep 29, 2011 65.64 65.66 63.18 64.75 1,975,257 +1.24(+1.95%)
Sep 28, 2011 66.38 66.70 63.37 63.52 1,776,789 -2.97(-4.47%)
Sep 27, 2011 66.53 68.01 66.10 66.49 2,767,840 +1.60(+2.47%)
Sep 26, 2011 62.78 64.94 62.26 64.89 2,450,924 +2.38(+3.81%)
Sep 23, 2011 62.65 64.30 62.25 62.50 2,365,654 -0.77(-1.22%)
Sep 22, 2011 65.80 65.80 61.61 63.28 4,795,429 -5.31(-7.74%)
Sep 21, 2011 72.20 72.20 68.57 68.59 3,799,696 -3.79(-5.24%)
Sep 20, 2011 72.31 74.59 71.94 72.38 3,151,932 +1.66(+2.35%)
Sep 19, 2011 71.34 71.59 69.80 70.71 2,772,783 -2.13(-2.92%)
Sep 16, 2011 73.81 73.89 72.19 72.84 2,504,981 -0.54(-0.74%)
Sep 15, 2011 73.17 73.51 72.05 73.38 1,736,525 +1.13(+1.56%)
Sep 14, 2011 72.01 73.36 70.51 72.25 2,065,323 +0.61(+0.84%)
Sep 13, 2011 72.03 72.46 70.81 71.65 2,247,333 -0.05(-0.07%)
Sep 12, 2011 71.83 73.20 69.44 71.70 3,137,804 -1.20(-1.65%)
Sep 09, 2011 74.15 74.77 72.12 72.90 2,123,347 -2.11(-2.81%)
Sep 08, 2011 75.96 76.86 74.47 75.01 2,853,691 -1.48(-1.93%)
Sep 07, 2011 76.36 77.39 75.88 76.49 1,865,079 +1.31(+1.74%)
Sep 06, 2011 73.56 75.30 72.35 75.18 1,961,580 -1.31(-1.71%)
Sep 02, 2011 75.91 77.06 75.20 76.49 1,561,516 -1.42(-1.83%)
Sep 01, 2011 79.17 80.46 77.70 77.91 2,110,405 -0.70(-0.89%)
Aug 31, 2011 77.98 79.32 77.63 78.61 2,782,603 +1.34(+1.74%)
Aug 30, 2011 75.06 77.80 74.71 77.27 2,139,111 +1.65(+2.19%)
Aug 29, 2011 74.63 75.68 74.32 75.62 1,732,747 +2.25(+3.07%)
Aug 26, 2011 72.04 73.68 70.29 73.36 2,074,259 +0.60(+0.83%)
Aug 25, 2011 74.99 75.76 72.34 72.76 2,553,915 -1.82(-2.45%)
Aug 24, 2011 73.76 74.71 73.13 74.58 1,105,784 +0.34(+0.46%)
Aug 23, 2011 71.31 74.29 70.59 74.25 1,905,346 +3.51(+4.97%)
Aug 22, 2011 73.84 74.62 70.41 70.73 2,161,332 -1.55(-2.14%)
Aug 19, 2011 72.88 75.06 72.15 72.28 2,150,345 -1.59(-2.16%)
Aug 18, 2011 76.27 76.44 72.75 73.87 2,913,604 -4.37(-5.58%)
Aug 17, 2011 78.82 80.67 77.84 78.24 1,278,697 +0.04(+0.05%)
Aug 16, 2011 78.84 79.83 77.17 78.20 1,298,988 -1.73(-2.17%)
Aug 15, 2011 78.42 80.69 78.42 79.94 1,406,932 +2.14(+2.74%)
Aug 12, 2011 78.88 79.15 77.13 77.80 1,513,025 +0.00(+0.00%)
Aug 11, 2011 75.08 78.95 73.77 77.80 2,738,260 +3.86(+5.22%)
Aug 10, 2011 75.13 77.45 73.42 73.94 2,616,747 -3.03(-3.93%)
Aug 09, 2011 77.03 77.13 71.87 76.97 3,235,777 +3.60(+4.91%)
Aug 08, 2011 77.03 77.60 73.12 73.36 3,181,779 -5.86(-7.40%)
Aug 05, 2011 80.32 81.24 76.04 79.23 3,404,309 +0.24(+0.30%)
Aug 04, 2011 84.05 84.05 78.82 78.99 3,282,010 -6.29(-7.38%)
Aug 03, 2011 85.42 85.93 83.24 85.28 2,140,985 -0.14(-0.17%)
Aug 02, 2011 87.77 88.94 85.39 85.42 1,895,336 -3.01(-3.40%)
Aug 01, 2011 89.69 89.89 87.24 88.43 1,825,268 -0.05(-0.06%)
Jul 29, 2011 86.62 89.17 85.36 88.48 3,399,396 +0.59(+0.68%)
Jul 28, 2011 84.23 89.13 83.73 87.89 3,178,371 +3.27(+3.86%)
Jul 27, 2011 85.97 86.08 84.24 84.62 1,758,253 -1.90(-2.20%)
Jul 26, 2011 86.51 87.54 85.83 86.52 1,543,652 -0.14(-0.16%)
Jul 25, 2011 85.61 87.41 85.24 86.66 1,351,495 +0.05(+0.06%)
Jul 22, 2011 85.93 86.64 85.02 86.61 1,136,471 +0.62(+0.72%)
Jul 21, 2011 84.05 86.48 83.92 85.99 1,826,704 +2.46(+2.94%)
Jul 20, 2011 83.90 83.96 83.09 83.53 1,315,355 +0.00(+0.00%)
Jul 19, 2011 82.30 83.58 82.07 83.53 1,239,317 +1.82(+2.23%)
Jul 18, 2011 82.14 82.35 80.94 81.71 1,143,638 -0.83(-1.01%)
Jul 15, 2011 80.76 82.62 80.56 82.54 2,144,021 +2.79(+3.49%)
Jul 14, 2011 80.66 81.13 79.65 79.76 1,225,825 -0.46(-0.58%)
Jul 13, 2011 79.88 81.22 79.69 80.22 1,066,037 +0.78(+0.98%)
Jul 12, 2011 78.98 80.34 78.98 79.44 1,149,915 +0.20(+0.26%)
Jul 11, 2011 79.70 80.16 78.84 79.23 1,032,244 -1.93(-2.37%)
Jul 08, 2011 80.38 81.66 80.25 81.16 1,278,431 -0.52(-0.64%)
Jul 07, 2011 81.85 82.20 80.75 81.68 1,178,148 +1.12(+1.39%)
Jul 06, 2011 80.94 81.02 79.79 80.56 819,032 -0.48(-0.59%)
Jul 05, 2011 80.21 81.73 79.97 81.04 1,713,347 +0.83(+1.04%)
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.