Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 61.53 62.03 60.31 60.37 3,064,178 -1.80(-2.90%)
Sep 29, 2011 62.85 63.16 60.87 62.17 3,617,387 +0.45(+0.72%)
Sep 28, 2011 63.27 63.39 61.63 61.72 3,936,624 -1.19(-1.89%)
Sep 27, 2011 63.78 63.88 62.54 62.91 4,610,967 +0.70(+1.12%)
Sep 26, 2011 60.74 62.27 60.39 62.21 5,008,216 +2.19(+3.64%)
Sep 23, 2011 59.63 61.03 59.41 60.03 5,009,552 +0.64(+1.08%)
Sep 22, 2011 62.47 62.52 57.57 59.38 12,745,160 -5.28(-8.17%)
Sep 21, 2011 66.89 67.18 64.66 64.66 4,589,532 -2.43(-3.62%)
Sep 20, 2011 67.74 68.54 66.89 67.09 3,403,799 -0.48(-0.71%)
Sep 19, 2011 66.89 67.93 66.61 67.57 3,217,191 -0.57(-0.84%)
Sep 16, 2011 69.19 69.50 67.14 68.14 4,137,851 -0.61(-0.88%)
Sep 15, 2011 68.68 68.97 67.47 68.75 2,487,063 +0.95(+1.41%)
Sep 14, 2011 67.46 68.79 65.78 67.80 3,527,969 +0.93(+1.39%)
Sep 13, 2011 65.68 67.31 65.21 66.87 3,617,824 +1.20(+1.82%)
Sep 12, 2011 64.57 65.81 63.81 65.67 3,654,378 +0.21(+0.31%)
Sep 09, 2011 66.04 66.97 65.02 65.47 2,865,014 -1.42(-2.12%)
Sep 08, 2011 67.53 67.97 66.58 66.89 2,851,965 -1.03(-1.51%)
Sep 07, 2011 66.67 68.24 66.19 67.91 3,650,457 +2.38(+3.63%)
Sep 06, 2011 64.49 65.73 63.51 65.53 4,552,588 -1.16(-1.74%)
Sep 02, 2011 67.63 68.11 66.30 66.69 3,076,538 -2.80(-4.02%)
Sep 01, 2011 70.09 71.34 69.36 69.49 3,160,249 -0.61(-0.86%)
Aug 31, 2011 70.81 71.87 69.60 70.09 3,645,088 -0.10(-0.14%)
Aug 30, 2011 69.73 70.64 69.19 70.19 2,319,715 +0.07(+0.10%)
Aug 29, 2011 68.27 70.16 68.27 70.12 3,002,221 +2.70(+4.00%)
Aug 26, 2011 66.04 67.54 64.62 67.42 4,505,497 +0.85(+1.28%)
Aug 25, 2011 68.82 68.95 66.02 66.57 2,939,528 -1.64(-2.40%)
Aug 24, 2011 66.51 68.56 66.10 68.21 4,139,501 +1.61(+2.42%)
Aug 23, 2011 65.51 66.59 64.71 66.59 4,332,625 +1.59(+2.45%)
Aug 22, 2011 66.71 66.78 64.25 65.00 3,841,911 -0.14(-0.22%)
Aug 19, 2011 65.99 67.47 64.90 65.14 3,906,233 -1.16(-1.75%)
Aug 18, 2011 68.61 68.86 65.44 66.30 5,072,909 -4.16(-5.90%)
Aug 17, 2011 71.70 72.36 69.87 70.46 3,314,603 -0.86(-1.21%)
Aug 16, 2011 72.03 72.75 70.59 71.32 4,296,998 -1.56(-2.14%)
Aug 15, 2011 72.30 73.00 71.37 72.88 3,031,051 +1.22(+1.70%)
Aug 12, 2011 71.49 72.38 70.34 71.66 3,684,015 +0.53(+0.75%)
Aug 11, 2011 67.48 72.39 67.38 71.13 5,330,395 +4.06(+6.05%)
Aug 10, 2011 69.92 70.05 66.90 67.07 5,212,720 -3.94(-5.55%)
Aug 09, 2011 71.54 71.13 67.23 71.01 5,395,434 +1.97(+2.85%)
Aug 08, 2011 71.54 72.93 69.01 69.04 6,375,040 -4.29(-5.85%)
Aug 05, 2011 74.10 74.55 71.39 73.33 5,645,323 +0.23(+0.32%)
Aug 04, 2011 75.49 75.72 73.00 73.10 4,901,213 -3.24(-4.25%)
Aug 03, 2011 75.33 76.58 74.31 76.34 4,919,872 +1.16(+1.54%)
Aug 02, 2011 76.01 76.60 74.76 75.19 4,607,991 -1.39(-1.81%)
Aug 01, 2011 78.40 78.40 75.70 76.58 4,627,150 -0.78(-1.01%)
Jul 29, 2011 77.39 78.51 76.87 77.36 3,398,001 -0.87(-1.12%)
Jul 28, 2011 79.64 80.30 78.12 78.23 3,879,843 -1.14(-1.44%)
Jul 27, 2011 80.35 80.44 78.85 79.37 4,533,471 -1.66(-2.04%)
Jul 26, 2011 80.52 81.43 78.98 81.03 5,153,663 -0.78(-0.96%)
Jul 25, 2011 81.65 82.23 81.45 81.81 2,097,046 -0.81(-0.98%)
Jul 22, 2011 82.67 82.75 82.43 82.62 1,837,138 -0.26(-0.31%)
Jul 21, 2011 82.53 83.76 82.21 82.88 2,228,528 +0.79(+0.97%)
Jul 20, 2011 81.93 82.64 81.29 82.09 2,450,586 +0.37(+0.46%)
Jul 19, 2011 81.22 82.13 80.65 81.71 2,863,957 +1.17(+1.45%)
Jul 18, 2011 81.74 81.82 80.18 80.55 4,056,472 -1.55(-1.89%)
Jul 15, 2011 82.78 83.06 81.26 82.10 3,601,421 -0.77(-0.92%)
Jul 14, 2011 84.11 84.57 82.61 82.86 3,177,087 -1.06(-1.26%)
Jul 13, 2011 84.36 85.11 83.69 83.92 2,395,635 +0.15(+0.18%)
Jul 12, 2011 84.32 84.67 83.53 83.77 3,323,078 -0.89(-1.05%)
Jul 11, 2011 86.15 86.15 84.12 84.66 2,846,587 -2.21(-2.54%)
Jul 08, 2011 86.58 86.99 86.33 86.87 2,503,412 -0.84(-0.95%)
Jul 07, 2011 86.98 87.85 86.30 87.71 3,322,654 +1.53(+1.78%)
Jul 06, 2011 85.11 86.43 85.09 86.17 2,657,040 +1.14(+1.34%)
Jul 05, 2011 85.63 85.70 84.77 85.03 2,100,863 -0.91(-1.06%)
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.