Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 69.01 70.04 67.84 68.31 3,740,066 -0.10(-0.14%)
Aug 30, 2011 67.96 68.84 67.44 68.41 2,380,158 +0.07(+0.10%)
Aug 29, 2011 66.53 68.37 66.53 68.34 3,080,448 +2.63(+4.00%)
Aug 26, 2011 64.36 65.82 62.98 65.71 4,622,893 +0.83(+1.28%)
Aug 25, 2011 67.07 67.20 64.35 64.88 3,016,121 -1.60(-2.40%)
Aug 24, 2011 64.82 66.82 64.42 66.47 4,247,361 +1.57(+2.42%)
Aug 23, 2011 63.84 64.90 63.06 64.90 4,445,517 +1.55(+2.45%)
Aug 22, 2011 65.02 65.08 62.62 63.35 3,942,017 -0.14(-0.22%)
Aug 19, 2011 64.31 65.75 63.25 63.49 4,008,015 -1.13(-1.75%)
Aug 18, 2011 66.87 67.12 63.77 64.62 5,205,090 -4.05(-5.90%)
Aug 17, 2011 69.88 70.53 68.10 68.67 3,400,970 -0.84(-1.21%)
Aug 16, 2011 70.20 70.90 68.80 69.51 4,408,961 -1.52(-2.14%)
Aug 15, 2011 70.47 71.14 69.55 71.03 3,110,029 +1.19(+1.70%)
Aug 12, 2011 69.68 70.54 68.56 69.84 3,780,007 +0.52(+0.75%)
Aug 11, 2011 65.76 70.55 65.67 69.32 5,469,285 +3.96(+6.05%)
Aug 10, 2011 68.15 68.27 65.20 65.36 5,348,544 -3.84(-5.55%)
Aug 09, 2011 69.72 69.33 65.52 69.21 5,536,018 +1.92(+2.85%)
Aug 08, 2011 69.72 71.08 67.25 67.29 6,541,150 -4.18(-5.85%)
Aug 05, 2011 72.22 72.65 69.58 71.47 5,792,419 +0.23(+0.32%)
Aug 04, 2011 73.57 73.80 71.14 71.25 5,028,920 -3.16(-4.25%)
Aug 03, 2011 73.42 74.63 72.43 74.41 5,048,065 +1.13(+1.54%)
Aug 02, 2011 74.08 74.66 72.86 73.28 4,728,058 -1.35(-1.81%)
Aug 01, 2011 76.41 76.41 73.78 74.63 4,747,716 -0.76(-1.01%)
Jul 29, 2011 75.42 76.51 74.92 75.39 3,486,540 -0.85(-1.12%)
Jul 28, 2011 77.62 78.26 76.14 76.24 3,980,937 -1.11(-1.44%)
Jul 27, 2011 78.31 78.40 76.84 77.36 4,651,596 -1.61(-2.04%)
Jul 26, 2011 78.47 79.36 76.97 78.97 5,287,948 -0.76(-0.96%)
Jul 25, 2011 79.58 80.14 79.39 79.73 2,151,687 -0.79(-0.98%)
Jul 22, 2011 80.58 80.64 80.33 80.52 1,885,007 -0.25(-0.31%)
Jul 21, 2011 80.44 81.63 80.12 80.77 2,286,595 +0.77(+0.97%)
Jul 20, 2011 79.85 80.54 79.23 80.00 2,514,440 +0.36(+0.46%)
Jul 19, 2011 79.16 80.05 78.61 79.64 2,938,581 +1.14(+1.45%)
Jul 18, 2011 79.66 79.74 78.15 78.50 4,162,169 -1.51(-1.89%)
Jul 15, 2011 80.68 80.95 79.20 80.01 3,695,260 -0.75(-0.92%)
Jul 14, 2011 81.97 82.42 80.51 80.76 3,259,870 -1.03(-1.26%)
Jul 13, 2011 82.22 82.95 81.56 81.79 2,458,057 +0.15(+0.18%)
Jul 12, 2011 82.18 82.52 81.41 81.64 3,409,665 -0.87(-1.05%)
Jul 11, 2011 83.96 83.96 81.98 82.51 2,920,759 -2.15(-2.54%)
Jul 08, 2011 84.38 84.78 84.14 84.66 2,568,641 -0.82(-0.95%)
Jul 07, 2011 84.78 85.62 84.11 85.48 3,409,230 +1.49(+1.78%)
Jul 06, 2011 82.94 84.24 82.93 83.99 2,726,272 +1.11(+1.34%)
Jul 05, 2011 83.46 83.53 82.61 82.87 2,155,604 -0.89(-1.06%)
Jul 01, 2011 82.16 84.03 82.06 83.76 2,840,029 +1.45(+1.76%)
Jun 30, 2011 81.43 82.40 81.40 82.31 2,395,996 +1.06(+1.30%)
Jun 29, 2011 82.01 82.36 80.79 81.25 2,631,512 -0.34(-0.41%)
Jun 28, 2011 80.82 81.74 80.51 81.59 2,030,437 +1.02(+1.26%)
Jun 27, 2011 79.81 80.71 79.50 80.58 2,225,273 +0.85(+1.07%)
Jun 24, 2011 80.63 81.09 79.46 79.72 4,935,357 -0.95(-1.17%)
Jun 23, 2011 79.07 81.10 78.62 80.67 5,588,796 +1.32(+1.66%)
Jun 22, 2011 79.40 80.19 78.67 79.35 6,943,560 +2.00(+2.59%)
Jun 21, 2011 76.74 77.65 70.48 77.35 3,793,570 +1.41(+1.86%)
Jun 20, 2011 75.78 76.24 75.77 75.93 2,084,743 +0.44(+0.59%)
Jun 17, 2011 75.72 76.10 75.21 75.49 2,458,186 +0.44(+0.59%)
Jun 16, 2011 75.25 75.95 74.63 75.05 2,414,473 -0.01(-0.01%)
Jun 15, 2011 75.00 75.75 74.72 75.06 2,716,197 -0.70(-0.93%)
Jun 14, 2011 75.03 76.25 74.71 75.76 3,152,895 +1.31(+1.76%)
Jun 13, 2011 73.97 74.65 73.61 74.45 2,820,636 +0.47(+0.63%)
Jun 10, 2011 74.72 74.86 73.47 73.98 3,126,768 -0.72(-0.96%)
Jun 09, 2011 74.59 75.20 74.35 74.70 3,390,825 +0.54(+0.72%)
Jun 08, 2011 74.99 75.30 74.05 74.16 3,832,195 -1.01(-1.35%)
Jun 07, 2011 76.23 76.45 75.11 75.18 3,714,746 -0.86(-1.13%)
Jun 06, 2011 77.98 78.47 75.95 76.04 3,771,663 -2.08(-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.