Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 85.38 85.47 84.17 84.62 2,408,722 -1.15(-1.34%)
Sep 27, 2012 84.96 85.80 84.56 85.77 2,500,089 +1.38(+1.64%)
Sep 26, 2012 84.27 84.95 83.98 84.39 2,369,244 -0.15(-0.18%)
Sep 25, 2012 85.59 85.85 84.53 84.54 2,829,728 -0.62(-0.73%)
Sep 24, 2012 84.00 85.50 83.92 85.16 2,831,505 +0.77(+0.91%)
Sep 21, 2012 85.89 85.89 84.15 84.39 5,204,313 -0.78(-0.92%)
Sep 20, 2012 86.30 86.58 84.90 85.17 4,071,603 -1.73(-1.99%)
Sep 19, 2012 86.51 87.08 85.90 86.90 4,024,451 +0.35(+0.40%)
Sep 18, 2012 86.95 88.33 86.36 86.55 6,413,219 -2.73(-3.06%)
Sep 17, 2012 89.71 90.09 88.92 89.28 2,380,758 -0.87(-0.97%)
Sep 14, 2012 90.10 90.74 89.81 90.15 2,294,252 -0.21(-0.23%)
Sep 13, 2012 89.01 90.92 88.23 90.36 2,144,318 +1.28(+1.44%)
Sep 12, 2012 88.98 89.13 88.40 89.08 1,421,726 +0.38(+0.43%)
Sep 11, 2012 88.21 89.09 88.10 88.70 2,089,151 +0.74(+0.84%)
Sep 10, 2012 87.19 88.27 87.11 87.96 2,304,940 +0.58(+0.66%)
Sep 07, 2012 87.50 87.58 87.02 87.38 1,530,894 -0.16(-0.18%)
Sep 06, 2012 85.87 87.64 85.87 87.54 2,692,774 +1.74(+2.03%)
Sep 05, 2012 85.60 87.17 85.31 85.80 5,980,510 -1.74(-1.99%)
Sep 04, 2012 87.37 88.11 86.87 87.54 1,980,877 -0.09(-0.10%)
Aug 31, 2012 87.70 87.97 87.16 87.63 1,484,329 +0.44(+0.50%)
Aug 30, 2012 87.50 87.65 86.88 87.19 1,811,585 -0.44(-0.50%)
Aug 29, 2012 87.37 87.92 87.19 87.63 1,516,295 -0.37(-0.42%)
Aug 27, 2012 89.18 89.26 87.82 88.00 1,102,241 -1.07(-1.20%)
Aug 24, 2012 88.53 89.38 88.18 89.07 948,388 +0.21(+0.24%)
Aug 23, 2012 89.54 89.75 88.46 88.86 1,049,460 -0.68(-0.76%)
Aug 22, 2012 90.01 90.33 89.43 89.54 1,415,291 -0.77(-0.85%)
Aug 21, 2012 90.02 91.12 89.78 90.31 1,944,211 +0.33(+0.37%)
Aug 20, 2012 89.64 90.10 89.32 89.98 1,817,529 -0.02(-0.02%)
Aug 17, 2012 89.87 90.68 89.70 90.00 1,679,410 +0.26(+0.29%)
Aug 16, 2012 89.48 90.11 88.92 89.74 1,935,817 +0.19(+0.21%)
Aug 15, 2012 87.73 89.78 87.59 89.55 2,490,878 +1.97(+2.25%)
Aug 14, 2012 87.92 88.33 87.40 87.58 1,551,376 -0.19(-0.22%)
Aug 13, 2012 87.69 88.34 87.04 87.77 1,334,137 -0.03(-0.03%)
Aug 10, 2012 88.05 88.38 87.23 87.80 2,222,818 -0.86(-0.97%)
Aug 09, 2012 89.30 89.46 88.50 88.66 1,481,453 -0.65(-0.73%)
Aug 08, 2012 89.50 89.53 88.70 89.31 1,345,710 -0.51(-0.57%)
Aug 07, 2012 90.68 90.68 89.39 89.82 1,411,610 -0.30(-0.33%)
Aug 06, 2012 90.33 90.80 89.86 90.12 906,589 +0.30(+0.33%)
Aug 03, 2012 89.04 90.21 89.02 89.82 1,623,392 +1.90(+2.16%)
Aug 02, 2012 87.71 88.35 87.04 87.92 1,901,131 -0.93(-1.05%)
Aug 01, 2012 90.66 90.80 88.40 88.85 1,725,081 -1.45(-1.61%)
Jul 31, 2012 90.95 91.21 90.29 90.30 1,760,637 -0.69(-0.76%)
Jul 30, 2012 90.52 91.17 90.33 90.99 1,396,819 +0.10(+0.11%)
Jul 27, 2012 89.51 91.81 88.95 90.89 2,399,535 +2.34(+2.64%)
Jul 26, 2012 88.74 89.34 88.20 88.55 1,893,524 +1.32(+1.51%)
Jul 25, 2012 87.96 88.05 86.84 87.23 2,105,275 -0.44(-0.50%)
Jul 24, 2012 88.16 88.47 86.22 87.67 3,751,484 -1.59(-1.78%)
Jul 23, 2012 88.69 89.56 88.40 89.26 1,476,440 -0.82(-0.91%)
Jul 20, 2012 92.08 92.29 89.98 90.08 2,135,899 -2.71(-2.92%)
Jul 19, 2012 92.79 93.17 92.53 92.79 1,289,294 +0.07(+0.08%)
Jul 18, 2012 91.08 93.00 90.91 92.72 1,322,126 +1.47(+1.61%)
Jul 17, 2012 92.09 92.09 90.21 91.25 2,011,880 -0.67(-0.73%)
Jul 16, 2012 92.07 92.29 91.42 91.92 1,210,448 -0.43(-0.47%)
Jul 13, 2012 89.63 92.56 89.63 92.35 1,847,224 +2.85(+3.18%)
Jul 12, 2012 90.00 90.10 88.93 89.50 2,173,576 -1.11(-1.23%)
Jul 11, 2012 90.31 90.98 89.98 90.61 1,637,892 +0.13(+0.14%)
Jul 10, 2012 90.99 91.98 89.92 90.48 1,668,021 -0.65(-0.71%)
Jul 09, 2012 91.07 91.76 90.65 91.13 1,162,890 -0.15(-0.16%)
Jul 06, 2012 91.25 91.99 90.50 91.28 1,310,231 -0.83(-0.90%)
Jul 05, 2012 91.91 92.57 91.40 92.11 1,398,427 -0.49(-0.53%)
Jul 03, 2012 91.44 92.80 91.13 92.60 1,033,017 +1.06(+1.16%)
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.