Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 61.50 62.18 60.45 60.51 5,467,806 -1.86(-2.98%)
Sep 29, 2011 63.20 63.70 61.36 62.37 6,094,128 +0.45(+0.73%)
Sep 28, 2011 63.28 64.05 61.81 61.92 4,695,259 -0.86(-1.37%)
Sep 27, 2011 64.13 64.28 62.41 62.78 6,410,287 +0.77(+1.24%)
Sep 26, 2011 60.80 62.27 60.00 62.01 7,031,796 +2.50(+4.20%)
Sep 23, 2011 58.57 59.77 58.06 59.51 6,239,605 +0.79(+1.35%)
Sep 22, 2011 59.33 59.59 57.53 58.72 12,055,693 -2.30(-3.77%)
Sep 21, 2011 63.54 63.82 60.99 61.02 4,517,186 -2.54(-4.00%)
Sep 20, 2011 64.36 64.64 63.50 63.56 3,431,523 -0.59(-0.92%)
Sep 19, 2011 64.08 64.40 62.95 64.15 4,836,706 -1.23(-1.88%)
Sep 16, 2011 64.78 65.75 64.52 65.38 6,928,142 +1.06(+1.65%)
Sep 15, 2011 63.65 64.61 63.45 64.32 5,263,658 +1.29(+2.05%)
Sep 14, 2011 63.05 64.07 61.64 63.03 5,780,593 +0.18(+0.29%)
Sep 13, 2011 62.30 63.59 62.03 62.85 5,283,518 +0.46(+0.74%)
Sep 12, 2011 60.83 62.53 60.33 62.39 5,520,573 +0.60(+0.97%)
Sep 09, 2011 62.11 63.09 61.44 61.79 5,415,796 -1.02(-1.62%)
Sep 08, 2011 64.34 64.50 62.61 62.81 6,866,463 -2.09(-3.22%)
Sep 07, 2011 63.94 65.21 63.42 64.90 5,530,301 +2.13(+3.39%)
Sep 06, 2011 61.91 62.90 61.22 62.77 6,477,937 -1.26(-1.97%)
Sep 02, 2011 65.01 65.15 63.71 64.03 4,735,530 -2.02(-3.06%)
Sep 01, 2011 66.96 67.73 66.00 66.05 6,169,446 -0.81(-1.21%)
Aug 31, 2011 66.69 67.29 66.14 66.86 6,806,421 +0.83(+1.26%)
Aug 30, 2011 65.23 66.54 64.80 66.03 6,984,053 +1.43(+2.21%)
Aug 29, 2011 63.99 64.78 63.60 64.60 4,280,323 +1.80(+2.87%)
Aug 26, 2011 60.64 62.97 60.13 62.80 6,201,405 +1.70(+2.78%)
Aug 25, 2011 62.05 62.39 60.50 61.10 6,439,965 -0.59(-0.96%)
Aug 24, 2011 60.59 61.91 60.45 61.69 4,851,903 +0.92(+1.51%)
Aug 23, 2011 58.70 60.77 58.19 60.77 6,527,634 +2.39(+4.09%)
Aug 22, 2011 59.14 59.36 58.03 58.38 6,863,880 +0.84(+1.46%)
Aug 19, 2011 58.30 59.43 57.47 57.54 9,229,886 -1.39(-2.36%)
Aug 18, 2011 60.40 60.72 58.22 58.93 8,108,722 -3.25(-5.23%)
Aug 17, 2011 62.44 62.92 61.61 62.18 6,263,385 -0.05(-0.08%)
Aug 16, 2011 61.73 62.98 61.41 62.23 6,841,109 -0.47(-0.75%)
Aug 15, 2011 62.06 62.73 61.37 62.70 6,933,015 +0.95(+1.54%)
Aug 12, 2011 59.95 61.87 59.16 61.75 10,083,494 +2.90(+4.93%)
Aug 11, 2011 57.65 59.57 56.01 58.85 15,539,008 +1.44(+2.51%)
Aug 10, 2011 60.92 61.20 57.23 57.41 13,549,571 -4.93(-7.91%)
Aug 09, 2011 61.10 62.46 58.76 62.34 14,122,728 +3.63(+6.18%)
Aug 08, 2011 61.10 61.81 58.61 58.71 13,489,551 -4.04(-6.44%)
Aug 05, 2011 64.09 64.45 61.41 62.75 11,643,681 -0.34(-0.54%)
Aug 04, 2011 66.36 66.38 63.00 63.09 10,707,029 -4.25(-6.31%)
Aug 03, 2011 67.89 68.11 66.10 67.34 6,749,774 -0.36(-0.53%)
Aug 02, 2011 69.56 70.29 67.69 67.70 7,050,960 -2.63(-3.74%)
Aug 01, 2011 71.61 71.63 69.53 70.33 5,554,856 -0.14(-0.20%)
Jul 29, 2011 70.00 71.11 69.25 70.47 5,964,349 -0.19(-0.27%)
Jul 28, 2011 71.00 72.33 70.59 70.66 5,448,401 +0.03(+0.04%)
Jul 27, 2011 71.73 73.20 70.53 70.63 9,806,442 +0.47(+0.67%)
Jul 26, 2011 71.38 71.44 69.86 70.16 7,061,900 -1.15(-1.61%)
Jul 25, 2011 71.38 72.01 71.01 71.31 3,990,748 -1.36(-1.87%)
Jul 22, 2011 73.19 73.19 72.24 72.67 2,921,707 -0.22(-0.30%)
Jul 21, 2011 72.58 73.25 72.00 72.89 4,302,317 +0.82(+1.14%)
Jul 20, 2011 71.12 73.30 70.76 72.07 8,025,905 +1.54(+2.18%)
Jul 19, 2011 70.11 70.99 69.31 70.53 7,433,771 +0.98(+1.41%)
Jul 18, 2011 70.66 70.70 69.07 69.55 7,294,877 -1.73(-2.43%)
Jul 15, 2011 71.70 71.71 70.85 71.28 4,058,557 +0.09(+0.13%)
Jul 14, 2011 71.94 72.32 71.00 71.19 5,691,196 -0.98(-1.36%)
Jul 13, 2011 72.56 73.25 71.86 72.17 4,707,633 +0.24(+0.33%)
Jul 12, 2011 73.62 73.86 71.79 71.93 5,772,914 -1.42(-1.94%)
Jul 11, 2011 74.17 74.73 73.00 73.35 4,378,912 -1.72(-2.29%)
Jul 08, 2011 75.58 75.58 74.57 75.07 4,051,169 -0.92(-1.21%)
Jul 07, 2011 75.33 76.20 74.85 75.99 4,976,837 +1.25(+1.67%)
Jul 06, 2011 74.13 75.16 74.01 74.74 3,756,981 +0.59(+0.80%)
Jul 05, 2011 74.17 74.73 73.85 74.15 3,130,276 -0.12(-0.16%)
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.