Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 68.62 69.65 67.46 67.93 3,761,049 -0.09(-0.14%)
Aug 30, 2011 67.58 68.46 67.06 68.03 2,393,512 +0.07(+0.10%)
Aug 29, 2011 66.16 67.99 66.16 67.96 3,097,731 +2.61(+4.00%)
Aug 26, 2011 64.01 65.46 62.62 65.34 4,648,830 +0.83(+1.28%)
Aug 25, 2011 66.70 66.83 63.99 64.51 3,033,043 -1.59(-2.40%)
Aug 24, 2011 64.46 66.45 64.06 66.10 4,271,191 +1.56(+2.42%)
Aug 23, 2011 63.49 64.54 62.71 64.54 4,470,458 +1.54(+2.45%)
Aug 22, 2011 64.65 64.72 62.27 63.00 3,964,134 -0.14(-0.22%)
Aug 19, 2011 63.95 65.39 62.90 63.13 4,030,502 -1.12(-1.75%)
Aug 18, 2011 66.50 66.74 63.42 64.26 5,234,293 -4.03(-5.90%)
Aug 17, 2011 69.49 70.13 67.72 68.29 3,420,051 -0.84(-1.21%)
Aug 16, 2011 69.81 70.50 68.42 69.12 4,433,698 -1.51(-2.14%)
Aug 15, 2011 70.07 70.75 69.17 70.63 3,127,477 +1.18(+1.70%)
Aug 12, 2011 69.29 70.15 68.17 69.45 3,801,215 +0.52(+0.75%)
Aug 11, 2011 65.39 70.16 65.30 68.93 5,499,971 +3.94(+6.05%)
Aug 10, 2011 67.77 67.89 64.83 65.00 5,378,552 -3.82(-5.55%)
Aug 09, 2011 69.33 68.94 65.16 68.82 5,567,078 +1.91(+2.85%)
Aug 08, 2011 69.33 70.68 66.88 66.91 6,577,849 -4.16(-5.85%)
Aug 05, 2011 71.82 72.25 69.19 71.07 5,824,917 +0.22(+0.32%)
Aug 04, 2011 73.16 73.39 70.75 70.85 5,057,135 -3.14(-4.25%)
Aug 03, 2011 73.01 74.21 72.02 73.99 5,076,387 +1.12(+1.54%)
Aug 02, 2011 73.67 74.24 72.45 72.87 4,754,585 -1.35(-1.81%)
Aug 01, 2011 75.98 75.98 73.36 74.21 4,774,353 -0.76(-1.01%)
Jul 29, 2011 75.00 76.09 74.50 74.97 3,506,101 -0.85(-1.12%)
Jul 28, 2011 77.18 77.82 75.72 75.82 4,003,273 -1.10(-1.44%)
Jul 27, 2011 77.87 77.96 76.41 76.92 4,677,694 -1.61(-2.04%)
Jul 26, 2011 78.04 78.92 76.54 78.53 5,317,616 -0.76(-0.96%)
Jul 25, 2011 79.13 79.69 78.94 79.29 2,163,759 -0.79(-0.98%)
Jul 22, 2011 80.13 80.19 79.88 80.07 1,895,583 -0.25(-0.31%)
Jul 21, 2011 79.99 81.18 79.68 80.32 2,299,424 +0.77(+0.97%)
Jul 20, 2011 79.40 80.09 78.79 79.56 2,528,547 +0.36(+0.46%)
Jul 19, 2011 78.72 79.60 78.17 79.19 2,955,068 +1.13(+1.45%)
Jul 18, 2011 79.22 79.30 77.71 78.06 4,185,520 -1.50(-1.89%)
Jul 15, 2011 80.23 80.50 78.75 79.56 3,715,993 -0.74(-0.92%)
Jul 14, 2011 81.51 81.96 80.07 80.31 3,278,159 -1.03(-1.26%)
Jul 13, 2011 81.76 82.49 81.11 81.33 2,471,848 +0.15(+0.18%)
Jul 12, 2011 81.72 82.06 80.95 81.19 3,428,795 -0.86(-1.05%)
Jul 11, 2011 83.49 83.49 81.52 82.05 2,937,146 -2.14(-2.54%)
Jul 08, 2011 83.91 84.31 83.67 84.19 2,583,052 -0.81(-0.95%)
Jul 07, 2011 84.30 85.14 83.64 85.00 3,428,357 +1.48(+1.78%)
Jul 06, 2011 82.48 83.77 82.46 83.52 2,741,568 +1.10(+1.34%)
Jul 05, 2011 82.99 83.06 82.15 82.41 2,167,698 -0.88(-1.06%)
Jul 01, 2011 81.70 83.56 81.60 83.29 2,855,963 +1.44(+1.76%)
Jun 30, 2011 80.98 81.94 80.95 81.85 2,409,439 +1.05(+1.30%)
Jun 29, 2011 81.55 81.90 80.34 80.80 2,646,276 -0.34(-0.41%)
Jun 28, 2011 80.37 81.28 80.06 81.14 2,041,829 +1.01(+1.26%)
Jun 27, 2011 79.37 80.25 79.06 80.13 2,237,758 +0.85(+1.07%)
Jun 24, 2011 80.18 80.64 79.02 79.28 4,963,047 -0.94(-1.17%)
Jun 23, 2011 78.63 80.64 78.18 80.22 5,620,152 +1.31(+1.66%)
Jun 22, 2011 78.96 79.75 78.24 78.91 6,982,517 +1.99(+2.59%)
Jun 21, 2011 76.31 77.22 70.09 76.92 3,814,854 +1.41(+1.86%)
Jun 20, 2011 75.36 75.82 75.35 75.51 2,096,439 +0.44(+0.59%)
Jun 17, 2011 75.30 75.67 74.79 75.07 2,471,977 +0.44(+0.59%)
Jun 16, 2011 74.83 75.53 74.21 74.63 2,428,019 -0.01(-0.01%)
Jun 15, 2011 74.59 75.33 74.30 74.64 2,731,437 -0.70(-0.93%)
Jun 14, 2011 74.61 75.83 74.29 75.34 3,170,584 +1.30(+1.76%)
Jun 13, 2011 73.56 74.23 73.20 74.03 2,836,461 +0.47(+0.63%)
Jun 10, 2011 74.30 74.44 73.06 73.57 3,144,311 -0.72(-0.96%)
Jun 09, 2011 74.17 74.78 73.93 74.28 3,409,849 +0.53(+0.72%)
Jun 08, 2011 74.57 74.88 73.64 73.75 3,853,696 -1.01(-1.35%)
Jun 07, 2011 75.80 76.03 74.69 74.76 3,735,587 -0.85(-1.13%)
Jun 06, 2011 77.54 78.03 75.53 75.61 3,792,823 -2.07(-2.66%)
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.