Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2011 77.83 78.41 77.46 77.68 2,482,711 -1.15(-1.45%)
May 24, 2011 79.45 79.64 78.35 78.83 1,861,620 -0.48(-0.61%)
May 23, 2011 79.76 79.87 78.46 79.31 2,947,495 -1.53(-1.90%)
May 20, 2011 81.39 81.51 80.62 80.84 1,599,070 -0.65(-0.80%)
May 19, 2011 81.01 81.56 80.57 81.50 2,229,150 +0.80(+0.99%)
May 18, 2011 80.03 81.18 79.53 80.70 2,232,827 +0.91(+1.14%)
May 17, 2011 80.01 80.07 79.32 79.78 2,488,703 -0.51(-0.63%)
May 16, 2011 80.46 81.37 80.12 80.29 2,251,294 -0.34(-0.43%)
May 13, 2011 82.01 82.29 80.57 80.64 3,227,325 -1.19(-1.45%)
May 12, 2011 81.95 81.97 81.03 81.82 2,589,502 -0.17(-0.21%)
May 11, 2011 82.23 83.15 81.68 82.00 2,995,992 -0.50(-0.61%)
May 10, 2011 82.17 82.93 82.00 82.50 1,926,914 +0.72(+0.87%)
May 09, 2011 82.38 82.41 81.48 81.78 1,789,946 -0.64(-0.77%)
May 06, 2011 82.84 83.06 81.98 82.42 2,928,055 +0.31(+0.38%)
May 05, 2011 79.41 82.71 79.10 82.11 4,222,754 +2.28(+2.86%)
May 04, 2011 80.92 81.50 79.64 79.83 2,661,800 -1.36(-1.68%)
May 03, 2011 81.00 81.67 80.68 81.19 1,773,770 -0.13(-0.16%)
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.