Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 73.26 74.12 71.05 71.05 1,906,383 -3.70(-4.95%)
Sep 29, 2011 77.34 77.75 72.40 74.75 1,930,628 -1.10(-1.45%)
Sep 28, 2011 78.02 78.69 75.63 75.85 1,491,321 -2.04(-2.62%)
Sep 27, 2011 78.79 80.60 77.12 77.89 2,637,893 +0.51(+0.66%)
Sep 26, 2011 74.60 77.50 72.50 77.38 2,644,812 +3.00(+4.03%)
Sep 23, 2011 73.13 74.87 72.76 74.38 2,136,864 +0.18(+0.24%)
Sep 22, 2011 74.13 75.32 70.83 74.20 3,600,048 -2.48(-3.23%)
Sep 21, 2011 78.31 80.49 76.65 76.68 2,407,924 -1.49(-1.91%)
Sep 20, 2011 83.20 83.92 78.09 78.17 2,712,628 -4.72(-5.69%)
Sep 19, 2011 82.24 83.61 80.50 82.89 1,767,543 -0.83(-0.99%)
Sep 16, 2011 84.60 86.16 82.35 83.72 2,080,720 -0.81(-0.96%)
Sep 15, 2011 84.05 85.10 83.10 84.53 2,226,022 +1.31(+1.57%)
Sep 14, 2011 80.70 84.50 80.23 83.22 3,760,724 +2.92(+3.64%)
Sep 13, 2011 78.10 80.48 77.61 80.30 3,702,899 +2.78(+3.59%)
Sep 12, 2011 73.03 77.60 72.81 77.52 2,904,937 +2.92(+3.91%)
Sep 09, 2011 77.71 77.85 73.30 74.60 3,188,662 -3.84(-4.90%)
Sep 08, 2011 79.77 80.60 77.66 78.44 2,175,237 -1.48(-1.85%)
Sep 07, 2011 77.62 80.10 77.42 79.92 1,747,174 +3.89(+5.12%)
Sep 06, 2011 73.57 76.39 72.31 76.03 1,986,426 -0.28(-0.37%)
Sep 02, 2011 77.10 78.49 75.55 76.31 1,782,868 -2.82(-3.56%)
Sep 01, 2011 81.50 82.44 78.64 79.13 2,428,112 -2.44(-2.99%)
Aug 31, 2011 80.00 82.31 80.00 81.57 3,419,959 +2.24(+2.82%)
Aug 30, 2011 77.91 79.85 77.02 79.33 2,187,156 +0.61(+0.77%)
Aug 29, 2011 78.29 78.81 76.33 78.72 2,395,598 +3.23(+4.28%)
Aug 26, 2011 71.40 75.74 71.20 75.49 3,000,980 +3.77(+5.26%)
Aug 25, 2011 75.97 76.27 71.40 71.72 3,063,464 -1.74(-2.37%)
Aug 24, 2011 73.66 74.74 70.64 73.46 2,732,822 -0.48(-0.65%)
Aug 23, 2011 69.42 73.95 69.01 73.94 3,045,912 +4.69(+6.77%)
Aug 22, 2011 71.66 71.98 69.04 69.25 2,679,318 -0.07(-0.10%)
Aug 19, 2011 70.25 72.81 69.20 69.32 2,889,307 -1.98(-2.78%)
Aug 18, 2011 74.00 74.06 70.06 71.30 3,855,634 -7.42(-9.43%)
Aug 17, 2011 81.61 81.73 77.50 78.72 2,302,795 -2.55(-3.14%)
Aug 16, 2011 82.61 83.23 79.58 81.27 2,264,169 -2.38(-2.85%)
Aug 15, 2011 84.00 85.16 82.68 83.65 4,094,094 +1.75(+2.14%)
Aug 12, 2011 79.55 83.08 78.21 81.90 4,779,092 +5.78(+7.59%)
Aug 11, 2011 73.87 77.55 73.87 76.12 3,883,748 +3.19(+4.37%)
Aug 10, 2011 74.70 76.48 72.57 72.93 3,543,136 -3.59(-4.69%)
Aug 09, 2011 77.76 78.38 70.99 76.52 5,480,796 +1.26(+1.67%)
Aug 08, 2011 77.97 81.28 74.95 75.26 5,344,801 -7.68(-9.26%)
Aug 05, 2011 88.34 88.50 81.67 82.94 4,867,013 -3.58(-4.14%)
Aug 04, 2011 91.72 93.27 86.45 86.52 4,344,013 -6.84(-7.32%)
Aug 03, 2011 90.52 93.70 89.11 93.36 3,099,640 +3.17(+3.51%)
Aug 02, 2011 92.01 94.99 90.05 90.19 3,075,737 -3.30(-3.53%)
Aug 01, 2011 95.52 96.39 91.92 93.49 2,104,802 +0.01(+0.01%)
Jul 29, 2011 93.35 95.58 92.30 93.48 2,571,223 -0.78(-0.83%)
Jul 28, 2011 95.34 96.50 93.84 94.27 2,118,179 -0.64(-0.67%)
Jul 27, 2011 98.00 98.00 94.62 94.90 3,304,349 -4.41(-4.44%)
Jul 26, 2011 98.69 100.20 98.16 99.31 2,542,560 +1.81(+1.86%)
Jul 25, 2011 99.80 100.98 97.25 97.50 3,727,693 -3.70(-3.66%)
Jul 22, 2011 102.01 102.45 99.57 101.20 4,089,714 +2.33(+2.36%)
Jul 21, 2011 102.81 104.00 98.10 98.87 7,326,832 -12.57(-11.28%)
Jul 20, 2011 116.00 116.00 110.45 111.44 6,363,080 -7.21(-6.08%)
Jul 19, 2011 113.33 118.69 113.00 118.65 2,671,026 +6.83(+6.11%)
Jul 18, 2011 113.44 115.20 111.29 111.82 1,886,844 -2.12(-1.86%)
Jul 15, 2011 112.41 113.99 110.66 113.94 1,806,995 +2.98(+2.69%)
Jul 14, 2011 113.65 115.50 109.92 110.96 1,816,310 -1.76(-1.56%)
Jul 13, 2011 111.78 115.08 111.78 112.72 1,670,419 +2.32(+2.10%)
Jul 12, 2011 112.26 112.49 108.05 110.40 3,030,856 -2.38(-2.11%)
Jul 11, 2011 115.54 117.17 112.24 112.78 1,934,004 -3.64(-3.13%)
Jul 08, 2011 114.76 117.00 114.20 116.42 1,698,471 -1.22(-1.04%)
Jul 07, 2011 117.00 119.69 116.90 117.64 2,759,602 +1.82(+1.57%)
Jul 06, 2011 113.29 116.75 113.29 115.82 2,713,664 +2.31(+2.04%)
Jul 05, 2011 113.01 113.83 111.37 113.51 1,355,655 +0.35(+0.31%)
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.