Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 57.10 58.39 56.22 56.89 583,741 +0.44(+0.78%)
Aug 30, 2011 55.18 56.89 54.92 56.45 639,565 +1.02(+1.84%)
Aug 29, 2011 53.13 55.78 52.78 55.43 545,111 +3.41(+6.56%)
Aug 26, 2011 48.97 52.79 48.46 52.02 1,376,796 +3.06(+6.25%)
Aug 25, 2011 52.00 53.52 48.85 48.96 2,032,510 -2.70(-5.23%)
Aug 24, 2011 51.38 52.33 50.66 51.66 605,552 +0.06(+0.12%)
Aug 23, 2011 50.70 51.60 49.71 51.60 618,291 +1.36(+2.71%)
Aug 22, 2011 51.45 51.89 49.95 50.24 467,554 +0.18(+0.36%)
Aug 19, 2011 48.94 51.60 48.94 50.06 1,076,549 +0.43(+0.87%)
Aug 18, 2011 52.87 53.48 49.03 49.63 1,082,042 -5.16(-9.42%)
Aug 17, 2011 56.40 56.89 54.19 54.79 502,282 -1.05(-1.88%)
Aug 16, 2011 56.51 57.20 55.58 55.84 457,512 -1.51(-2.63%)
Aug 15, 2011 57.22 58.03 56.48 57.35 464,576 +0.85(+1.50%)
Aug 12, 2011 56.23 57.56 55.76 56.50 602,938 +0.64(+1.15%)
Aug 11, 2011 53.23 56.73 52.34 55.86 629,871 +3.01(+5.70%)
Aug 10, 2011 54.62 55.31 52.77 52.85 625,565 -3.34(-5.94%)
Aug 09, 2011 54.69 56.23 52.49 56.19 777,102 +2.97(+5.58%)
Aug 08, 2011 54.69 55.39 53.05 53.22 1,705,020 -3.67(-6.45%)
Aug 05, 2011 58.85 59.38 55.08 56.89 1,496,646 -1.23(-2.12%)
Aug 04, 2011 60.26 62.40 58.10 58.12 1,482,586 -3.11(-5.08%)
Aug 03, 2011 66.64 66.70 60.10 61.23 2,987,174 -9.55(-13.49%)
Aug 02, 2011 74.22 74.77 70.67 70.78 694,876 -4.04(-5.40%)
Aug 01, 2011 76.18 76.44 74.29 74.82 533,362 -0.42(-0.56%)
Jul 29, 2011 74.47 75.83 74.05 75.24 445,376 -0.12(-0.16%)
Jul 28, 2011 76.44 76.81 75.29 75.36 613,756 -1.07(-1.40%)
Jul 27, 2011 79.28 79.28 76.34 76.43 635,993 -3.46(-4.33%)
Jul 26, 2011 82.64 82.64 79.54 79.89 411,113 -3.08(-3.71%)
Jul 25, 2011 81.83 83.77 81.83 82.97 164,683 -0.23(-0.28%)
Jul 22, 2011 82.74 83.44 82.73 83.20 217,505 +0.63(+0.76%)
Jul 21, 2011 82.75 83.56 81.99 82.57 238,732 +0.12(+0.15%)
Jul 20, 2011 82.00 83.17 81.20 82.45 290,891 +0.73(+0.89%)
Jul 19, 2011 80.81 82.14 80.48 81.72 192,089 +1.81(+2.27%)
Jul 18, 2011 80.92 81.10 79.41 79.91 372,690 -1.14(-1.41%)
Jul 15, 2011 81.15 81.45 80.13 81.05 401,933 +0.34(+0.42%)
Jul 14, 2011 82.74 83.43 80.58 80.71 331,061 -1.76(-2.13%)
Jul 13, 2011 82.65 83.70 82.22 82.47 267,561 +0.47(+0.57%)
Jul 12, 2011 82.66 83.40 81.87 82.00 386,837 -1.04(-1.25%)
Jul 11, 2011 83.87 84.37 82.36 83.04 292,999 -2.08(-2.44%)
Jul 08, 2011 84.24 85.12 83.75 85.12 205,091 -0.46(-0.54%)
Jul 07, 2011 85.47 86.12 85.32 85.58 360,648 +0.85(+1.00%)
Jul 06, 2011 84.24 85.04 83.88 84.73 359,654 +0.18(+0.21%)
Jul 05, 2011 85.38 85.38 84.40 84.55 167,948 -0.66(-0.77%)
Jul 01, 2011 82.66 85.61 82.20 85.21 437,755 +2.55(+3.08%)
Jun 30, 2011 81.19 83.60 81.10 82.66 586,382 +1.69(+2.09%)
Jun 29, 2011 80.62 81.24 79.55 80.97 265,221 +0.92(+1.15%)
Jun 28, 2011 79.04 80.29 78.63 80.05 262,616 +1.49(+1.90%)
Jun 27, 2011 78.89 79.12 77.55 78.56 426,056 -0.68(-0.86%)
Jun 24, 2011 79.48 79.99 78.99 79.24 526,260 -0.19(-0.24%)
Jun 23, 2011 77.84 79.61 76.39 79.43 588,292 +0.26(+0.33%)
Jun 22, 2011 78.67 79.75 78.48 79.17 608,907 +0.32(+0.41%)
Jun 21, 2011 78.32 79.71 77.92 78.85 543,248 +0.95(+1.22%)
Jun 20, 2011 77.73 78.60 77.48 77.90 610,374 +1.57(+2.06%)
Jun 17, 2011 76.63 76.97 75.79 76.33 529,437 +0.54(+0.71%)
Jun 16, 2011 74.93 76.27 74.26 75.79 519,494 +0.86(+1.15%)
Jun 15, 2011 74.19 75.16 73.91 74.93 730,087 -0.40(-0.53%)
Jun 14, 2011 74.65 75.63 74.38 75.33 483,932 +1.62(+2.20%)
Jun 13, 2011 74.22 74.78 73.32 73.71 441,159 -0.42(-0.57%)
Jun 10, 2011 75.36 75.54 73.93 74.13 445,615 -1.98(-2.60%)
Jun 09, 2011 75.34 76.44 75.02 76.11 370,184 +0.77(+1.02%)
Jun 08, 2011 76.18 76.42 74.94 75.34 437,369 -0.83(-1.09%)
Jun 07, 2011 77.82 77.82 76.15 76.17 404,316 -0.98(-1.27%)
Jun 06, 2011 78.06 78.06 76.92 77.15 578,400 -0.98(-1.25%)
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.