Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 73.81 74.73 73.80 74.27 3,647,775 +0.34(+0.46%)
Jun 30, 2011 73.00 74.10 72.90 73.93 4,245,292 +1.21(+1.66%)
Jun 29, 2011 72.22 72.96 71.86 72.72 3,913,785 +0.63(+0.87%)
Jun 28, 2011 71.82 72.24 71.40 72.09 3,837,837 +0.47(+0.66%)
Jun 27, 2011 71.44 71.94 71.33 71.62 4,028,127 +0.36(+0.51%)
Jun 24, 2011 71.37 71.57 70.73 71.26 6,088,445 +0.01(+0.01%)
Jun 23, 2011 71.17 71.63 70.29 71.25 8,038,545 -0.87(-1.21%)
Jun 22, 2011 73.59 73.66 72.06 72.12 7,235,688 -1.86(-2.51%)
Jun 21, 2011 75.02 75.02 73.78 73.98 5,493,813 -0.54(-0.72%)
Jun 20, 2011 74.45 74.80 74.38 74.52 3,809,525 +0.36(+0.49%)
Jun 17, 2011 74.62 74.93 73.76 74.16 5,539,477 +0.15(+0.20%)
Jun 16, 2011 73.74 74.58 73.45 74.01 4,446,439 +0.16(+0.22%)
Jun 15, 2011 74.07 75.51 73.57 73.85 6,531,819 -0.79(-1.06%)
Jun 14, 2011 73.34 75.02 73.19 74.64 4,775,610 +1.70(+2.33%)
Jun 13, 2011 73.06 73.41 72.69 72.94 4,087,214 +0.25(+0.34%)
Jun 10, 2011 73.81 74.00 72.61 72.69 5,140,712 -1.49(-2.01%)
Jun 09, 2011 73.83 74.55 73.43 74.18 2,960,724 +0.33(+0.45%)
Jun 08, 2011 74.13 74.40 73.65 73.85 3,772,083 -0.33(-0.44%)
Jun 07, 2011 74.79 75.10 74.16 74.18 3,389,558 -0.40(-0.54%)
Jun 06, 2011 74.76 75.27 74.42 74.58 3,310,189 -0.26(-0.35%)
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.