Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 83.42 84.16 81.80 81.83 2,542,806 -2.42(-2.87%)
Oct 28, 2011 84.40 85.00 83.31 84.25 2,882,343 -0.48(-0.57%)
Oct 27, 2011 83.51 85.75 82.93 84.73 4,094,905 +3.37(+4.14%)
Oct 26, 2011 81.95 82.20 79.94 81.36 2,957,951 +0.64(+0.79%)
Oct 25, 2011 80.51 81.86 79.20 80.72 3,689,180 -0.80(-0.98%)
Oct 24, 2011 79.90 82.40 79.90 81.52 3,548,908 +2.18(+2.75%)
Oct 21, 2011 77.42 79.92 77.18 79.34 4,153,170 +2.75(+3.59%)
Oct 20, 2011 75.33 76.82 74.97 76.59 2,634,357 +1.31(+1.74%)
Oct 19, 2011 75.69 76.15 74.97 75.28 2,037,283 -0.34(-0.45%)
Oct 18, 2011 73.84 76.56 73.47 75.62 2,485,942 +1.65(+2.23%)
Oct 17, 2011 75.47 75.55 73.65 73.97 2,543,538 -1.77(-2.34%)
Oct 14, 2011 74.76 75.82 74.65 75.74 2,272,739 +1.87(+2.53%)
Oct 13, 2011 74.42 74.42 73.26 73.87 3,055,739 -1.31(-1.74%)
Oct 12, 2011 73.98 76.13 73.82 75.18 3,034,775 +1.75(+2.38%)
Oct 11, 2011 73.25 73.70 72.60 73.43 2,055,613 -0.19(-0.26%)
Oct 10, 2011 72.46 73.63 72.01 73.62 1,957,750 +2.56(+3.60%)
Oct 07, 2011 72.31 72.46 70.88 71.06 3,389,618 -1.14(-1.58%)
Oct 06, 2011 71.03 72.52 70.90 72.20 3,260,806 +1.79(+2.54%)
Oct 05, 2011 68.04 70.92 67.68 70.41 4,889,781 +2.55(+3.76%)
Oct 04, 2011 64.18 67.91 64.07 67.86 4,385,741 +2.71(+4.16%)
Oct 03, 2011 66.80 67.92 64.97 65.15 4,641,079 -2.53(-3.74%)
Sep 30, 2011 68.98 69.55 67.62 67.68 2,733,032 -2.02(-2.90%)
Sep 29, 2011 70.46 70.81 68.24 69.70 3,226,456 +0.50(+0.72%)
Sep 28, 2011 70.94 71.07 69.10 69.20 3,511,193 -1.33(-1.89%)
Sep 27, 2011 71.51 71.62 70.12 70.53 4,112,659 +0.78(+1.12%)
Sep 26, 2011 68.10 69.82 67.71 69.75 4,466,977 +2.45(+3.64%)
Sep 23, 2011 66.86 68.43 66.61 67.30 4,468,169 +0.72(+1.08%)
Sep 22, 2011 70.04 70.09 64.55 66.58 11,367,788 -5.92(-8.17%)
Sep 21, 2011 75.00 75.32 72.50 72.50 4,093,541 -2.72(-3.62%)
Sep 20, 2011 75.95 76.84 75.00 75.22 3,035,950 -0.54(-0.71%)
Sep 19, 2011 74.99 76.16 74.68 75.76 2,869,509 -0.64(-0.84%)
Sep 16, 2011 77.57 77.92 75.27 76.40 3,690,673 -0.68(-0.88%)
Sep 15, 2011 77.00 77.33 75.64 77.08 2,218,286 +1.07(+1.41%)
Sep 14, 2011 75.63 77.12 73.75 76.01 3,146,701 +1.04(+1.39%)
Sep 13, 2011 73.64 75.46 73.11 74.97 3,226,845 +1.34(+1.82%)
Sep 12, 2011 72.39 73.78 71.54 73.63 3,259,449 +0.23(+0.31%)
Sep 09, 2011 74.04 75.08 72.90 73.40 2,555,392 -1.59(-2.12%)
Sep 08, 2011 75.71 76.20 74.65 74.99 2,543,753 -1.28(-1.68%)
Sep 07, 2011 74.88 76.64 74.34 76.27 3,250,402 +2.67(+3.63%)
Sep 06, 2011 72.43 73.82 71.33 73.60 4,053,668 -1.30(-1.74%)
Sep 02, 2011 75.95 76.49 74.46 74.90 2,739,379 -3.14(-4.02%)
Sep 01, 2011 78.72 80.11 77.90 78.04 2,813,916 -0.68(-0.86%)
Aug 31, 2011 79.52 80.71 78.17 78.72 3,245,622 -0.11(-0.14%)
Aug 30, 2011 78.31 79.33 77.71 78.83 2,065,497 +0.08(+0.10%)
Aug 29, 2011 76.67 78.79 76.67 78.75 2,673,207 +3.03(+4.00%)
Aug 26, 2011 74.17 75.85 72.57 75.72 4,011,738 +0.96(+1.28%)
Aug 25, 2011 77.29 77.44 74.15 74.76 2,617,384 -1.84(-2.40%)
Aug 24, 2011 74.70 77.00 74.23 76.60 3,685,852 +1.81(+2.42%)
Aug 23, 2011 73.57 74.79 72.67 74.79 3,857,811 +1.79(+2.45%)
Aug 22, 2011 74.92 75.00 72.16 73.00 3,420,875 -0.16(-0.22%)
Aug 19, 2011 74.11 75.77 72.89 73.16 3,478,148 -1.30(-1.75%)
Aug 18, 2011 77.06 77.34 73.49 74.46 4,516,967 -4.67(-5.90%)
Aug 17, 2011 80.52 81.27 78.47 79.13 2,951,355 -0.97(-1.21%)
Aug 16, 2011 80.90 81.70 79.28 80.10 3,826,088 -1.75(-2.14%)
Aug 15, 2011 81.20 81.98 80.15 81.85 2,698,877 +1.37(+1.70%)
Aug 12, 2011 80.29 81.29 79.00 80.48 3,280,283 +0.60(+0.75%)
Aug 11, 2011 75.78 81.30 75.67 79.88 4,746,235 +4.56(+6.05%)
Aug 10, 2011 78.53 78.67 75.13 75.32 4,641,456 -4.43(-5.55%)
Aug 09, 2011 80.34 79.89 75.50 79.75 4,804,146 +2.21(+2.85%)
Aug 08, 2011 80.34 81.91 77.50 77.54 5,676,397 -4.82(-5.85%)
Aug 05, 2011 83.22 83.72 80.18 82.36 5,026,650 +0.26(+0.32%)
Aug 04, 2011 84.78 85.04 81.98 82.10 4,364,087 -3.64(-4.25%)
Aug 03, 2011 84.60 86.00 83.46 85.74 4,380,701 +1.30(+1.54%)
Aug 02, 2011 85.37 86.03 83.96 84.44 4,103,000 -1.56(-1.81%)
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.