Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 59.63 60.12 58.45 58.50 3,161,658 -1.75(-2.90%)
Sep 29, 2011 60.91 61.21 58.99 60.25 3,732,467 +0.43(+0.72%)
Sep 28, 2011 61.32 61.44 59.73 59.82 4,061,860 -1.15(-1.89%)
Sep 27, 2011 61.82 61.91 60.61 60.97 4,757,655 +0.67(+1.12%)
Sep 26, 2011 58.87 60.35 58.53 60.29 5,167,542 +2.12(+3.64%)
Sep 23, 2011 57.80 59.15 57.58 58.18 5,168,921 +0.62(+1.08%)
Sep 22, 2011 60.54 60.59 55.80 57.55 13,150,621 -5.12(-8.17%)
Sep 21, 2011 64.83 65.11 62.67 62.67 4,735,539 -2.35(-3.62%)
Sep 20, 2011 65.65 66.42 64.83 65.02 3,512,084 -0.47(-0.71%)
Sep 19, 2011 64.82 65.83 64.56 65.49 3,319,539 -0.55(-0.84%)
Sep 16, 2011 67.05 67.36 65.07 66.04 4,269,488 -0.59(-0.88%)
Sep 15, 2011 66.56 66.85 65.39 66.63 2,566,184 +0.92(+1.41%)
Sep 14, 2011 65.38 66.66 63.75 65.71 3,640,204 +0.90(+1.39%)
Sep 13, 2011 63.66 65.23 63.20 64.81 3,732,917 +1.16(+1.82%)
Sep 12, 2011 62.58 63.78 61.84 63.65 3,770,634 +0.20(+0.31%)
Sep 09, 2011 64.00 64.90 63.02 63.45 2,956,159 -1.37(-2.12%)
Sep 08, 2011 65.45 65.87 64.53 64.82 2,942,694 -0.99(-1.51%)
Sep 07, 2011 64.62 66.14 64.15 65.82 3,766,589 +2.30(+3.63%)
Sep 06, 2011 62.50 63.70 61.55 63.51 4,697,419 -1.12(-1.74%)
Sep 02, 2011 65.54 66.01 64.26 64.64 3,174,411 -2.71(-4.02%)
Sep 01, 2011 67.93 69.14 67.22 67.35 3,260,785 -0.59(-0.86%)
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%)
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.