Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 63.07 63.73 60.20 60.82 4,846,684 -3.88(-6.00%)
Sep 29, 2011 70.85 70.89 61.77 64.70 5,758,366 -4.79(-6.89%)
Sep 28, 2011 70.61 71.58 69.34 69.49 1,669,774 -1.36(-1.92%)
Sep 27, 2011 71.68 73.24 70.30 70.85 2,391,830 +0.96(+1.37%)
Sep 26, 2011 70.80 71.78 68.02 69.89 2,857,945 -0.64(-0.91%)
Sep 23, 2011 67.14 71.40 67.14 70.53 2,388,715 +3.06(+4.54%)
Sep 22, 2011 68.47 69.89 66.11 67.47 3,213,751 -4.72(-6.54%)
Sep 21, 2011 75.25 76.26 72.13 72.19 1,580,234 -2.85(-3.80%)
Sep 20, 2011 76.54 77.84 75.02 75.04 1,699,799 -1.03(-1.35%)
Sep 19, 2011 73.48 76.78 73.07 76.07 2,646,914 +1.07(+1.43%)
Sep 16, 2011 75.31 76.29 74.57 75.00 3,158,347 -0.11(-0.15%)
Sep 15, 2011 74.50 75.85 73.37 75.11 2,934,006 +1.12(+1.51%)
Sep 14, 2011 72.77 74.99 71.88 73.99 2,720,461 +1.54(+2.13%)
Sep 13, 2011 70.21 72.74 69.44 72.45 2,211,741 +2.60(+3.72%)
Sep 12, 2011 67.72 69.87 67.14 69.85 1,871,916 +1.36(+1.99%)
Sep 09, 2011 69.39 70.89 67.76 68.49 1,885,093 -1.87(-2.66%)
Sep 08, 2011 70.17 72.00 69.85 70.36 1,710,706 -0.48(-0.68%)
Sep 07, 2011 69.92 70.86 69.61 70.84 1,322,561 +2.19(+3.19%)
Sep 06, 2011 65.79 68.76 65.38 68.65 2,086,930 +0.65(+0.96%)
Sep 02, 2011 69.45 69.49 67.52 68.00 2,073,814 -3.02(-4.25%)
Sep 01, 2011 71.95 73.03 70.80 71.02 1,942,670 -0.94(-1.31%)
Aug 31, 2011 71.77 72.84 70.75 71.96 2,391,261 +0.71(+1.00%)
Aug 30, 2011 70.96 71.92 70.23 71.25 1,679,071 -0.27(-0.38%)
Aug 29, 2011 70.05 71.63 69.50 71.52 3,262,665 +2.51(+3.64%)
Aug 26, 2011 66.89 69.50 65.63 69.01 7,575,727 +5.90(+9.35%)
Aug 25, 2011 65.09 67.34 62.70 63.11 3,334,951 -0.56(-0.88%)
Aug 24, 2011 62.56 63.84 61.54 63.67 2,042,190 +0.95(+1.51%)
Aug 23, 2011 59.23 62.74 58.81 62.72 3,358,807 +3.68(+6.23%)
Aug 22, 2011 58.95 59.83 58.06 59.04 3,674,401 +1.68(+2.93%)
Aug 19, 2011 58.05 60.70 57.21 57.36 2,998,576 -1.85(-3.12%)
Aug 18, 2011 62.00 62.11 58.56 59.21 5,995,369 -5.06(-7.87%)
Aug 17, 2011 66.19 66.24 63.35 64.27 4,829,730 -1.39(-2.12%)
Aug 16, 2011 67.01 67.73 64.93 65.66 2,931,988 -2.54(-3.72%)
Aug 15, 2011 68.64 68.67 66.96 68.20 1,863,497 -0.11(-0.16%)
Aug 12, 2011 68.83 69.78 67.30 68.31 2,383,239 +0.63(+0.93%)
Aug 11, 2011 65.70 68.70 64.75 67.68 3,723,597 +2.27(+3.47%)
Aug 10, 2011 64.86 67.92 63.25 65.41 4,644,197 -1.09(-1.64%)
Aug 09, 2011 66.54 66.51 61.15 66.50 4,201,799 +4.23(+6.79%)
Aug 08, 2011 66.54 67.40 60.63 62.27 5,313,045 -6.87(-9.94%)
Aug 05, 2011 68.79 70.05 66.81 69.14 5,050,004 +1.14(+1.68%)
Aug 04, 2011 72.95 73.75 67.78 68.00 5,871,020 -5.07(-6.94%)
Aug 03, 2011 73.72 73.76 70.96 73.07 3,644,552 -0.31(-0.42%)
Aug 02, 2011 79.02 79.74 73.30 73.38 3,506,380 -6.59(-8.24%)
Aug 01, 2011 80.72 80.81 78.30 79.97 1,784,521 +0.38(+0.48%)
Jul 29, 2011 79.11 79.97 77.92 79.59 1,803,828 +0.17(+0.21%)
Jul 28, 2011 79.33 80.87 79.23 79.42 1,221,179 +0.37(+0.47%)
Jul 27, 2011 81.27 81.40 78.95 79.05 1,590,381 -2.51(-3.08%)
Jul 26, 2011 81.83 82.39 81.27 81.56 1,055,630 -0.16(-0.20%)
Jul 25, 2011 82.00 82.57 81.50 81.72 1,421,024 -1.19(-1.44%)
Jul 22, 2011 83.37 83.39 82.74 82.91 1,125,872 -0.18(-0.22%)
Jul 21, 2011 83.91 84.12 82.78 83.09 1,638,281 -0.35(-0.42%)
Jul 20, 2011 84.45 84.45 82.89 83.44 1,818,015 -0.38(-0.45%)
Jul 19, 2011 81.75 84.06 81.71 83.82 1,783,126 +2.63(+3.24%)
Jul 18, 2011 81.38 81.76 80.64 81.19 1,072,548 -0.69(-0.84%)
Jul 15, 2011 82.71 82.90 80.95 81.88 1,429,251 +0.41(+0.50%)
Jul 14, 2011 82.33 82.93 80.56 81.47 1,614,218 -0.61(-0.74%)
Jul 13, 2011 81.17 83.00 81.03 82.08 1,784,227 +1.58(+1.96%)
Jul 12, 2011 80.00 81.25 80.00 80.50 1,250,949 -0.08(-0.10%)
Jul 11, 2011 81.41 81.99 80.16 80.58 1,590,733 -1.72(-2.09%)
Jul 08, 2011 81.86 82.86 81.65 82.30 1,979,736 -0.75(-0.90%)
Jul 07, 2011 82.08 84.49 81.79 83.05 3,127,619 +1.62(+1.99%)
Jul 06, 2011 81.00 81.97 80.64 81.43 1,536,682 +0.29(+0.36%)
Jul 05, 2011 79.36 81.57 79.06 81.14 1,848,966 +1.74(+2.19%)
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.