Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 59.64 60.13 58.46 58.51 3,161,217 -1.75(-2.90%)
Sep 29, 2011 60.92 61.22 59.00 60.26 3,731,946 +0.43(+0.72%)
Sep 28, 2011 61.33 61.44 59.74 59.83 4,061,293 -1.15(-1.89%)
Sep 27, 2011 61.82 61.92 60.62 60.98 4,756,991 +0.67(+1.12%)
Sep 26, 2011 58.88 60.36 58.54 60.30 5,166,820 +2.12(+3.64%)
Sep 23, 2011 57.80 59.16 57.59 58.18 5,168,199 +0.62(+1.08%)
Sep 22, 2011 60.55 60.60 55.81 57.56 13,148,785 -5.12(-8.17%)
Sep 21, 2011 64.84 65.12 62.68 62.68 4,734,878 -2.35(-3.62%)
Sep 20, 2011 65.66 66.43 64.84 65.03 3,511,593 -0.47(-0.71%)
Sep 19, 2011 64.83 65.84 64.56 65.50 3,319,076 -0.55(-0.84%)
Sep 16, 2011 67.06 67.37 65.07 66.05 4,268,892 -0.59(-0.88%)
Sep 15, 2011 66.57 66.86 65.39 66.64 2,565,826 +0.92(+1.41%)
Sep 14, 2011 65.39 66.67 63.76 65.71 3,639,696 +0.90(+1.39%)
Sep 13, 2011 63.67 65.24 63.21 64.82 3,732,396 +1.16(+1.82%)
Sep 12, 2011 62.58 63.79 61.85 63.66 3,770,108 +0.20(+0.31%)
Sep 09, 2011 64.01 64.91 63.03 63.46 2,955,746 -1.37(-2.12%)
Sep 08, 2011 65.46 65.88 64.54 64.83 2,942,284 -0.99(-1.51%)
Sep 07, 2011 64.63 66.15 64.16 65.83 3,766,063 +2.30(+3.63%)
Sep 06, 2011 62.51 63.71 61.56 63.52 4,696,763 -1.12(-1.74%)
Sep 02, 2011 65.55 66.02 64.26 64.64 3,173,968 -2.71(-4.02%)
Sep 01, 2011 67.94 69.15 67.23 67.35 3,260,330 -0.59(-0.86%)
Aug 31, 2011 68.63 69.66 67.47 67.94 3,760,524 -0.09(-0.14%)
Aug 30, 2011 67.59 68.47 67.07 68.04 2,393,178 +0.07(+0.10%)
Aug 29, 2011 66.17 68.00 66.17 67.97 3,097,298 +2.62(+4.00%)
Aug 26, 2011 64.01 65.46 62.63 65.35 4,648,181 +0.83(+1.28%)
Aug 25, 2011 66.71 66.84 64.00 64.52 3,032,619 -1.59(-2.40%)
Aug 24, 2011 64.47 66.46 64.07 66.11 4,270,595 +1.56(+2.42%)
Aug 23, 2011 63.50 64.55 62.72 64.55 4,469,834 +1.54(+2.45%)
Aug 22, 2011 64.66 64.73 62.28 63.00 3,963,580 -0.14(-0.22%)
Aug 19, 2011 63.96 65.40 62.91 63.14 4,029,939 -1.12(-1.75%)
Aug 18, 2011 66.51 66.75 63.43 64.26 5,233,562 -4.03(-5.90%)
Aug 17, 2011 69.49 70.14 67.73 68.30 3,419,573 -0.84(-1.21%)
Aug 16, 2011 69.82 70.51 68.42 69.13 4,433,079 -1.51(-2.14%)
Aug 15, 2011 70.08 70.76 69.18 70.64 3,127,041 +1.18(+1.70%)
Aug 12, 2011 69.30 70.16 68.18 69.46 3,800,684 +0.52(+0.75%)
Aug 11, 2011 65.40 70.17 65.31 68.94 5,499,202 +3.94(+6.05%)
Aug 10, 2011 67.78 67.90 64.84 65.01 5,377,801 -3.82(-5.55%)
Aug 09, 2011 69.34 68.95 65.16 68.83 5,566,301 +1.91(+2.85%)
Aug 08, 2011 69.34 70.69 66.89 66.92 6,576,930 -4.16(-5.85%)
Aug 05, 2011 71.83 72.26 69.20 71.08 5,824,104 +0.22(+0.32%)
Aug 04, 2011 73.17 73.40 70.76 70.86 5,056,429 -3.14(-4.25%)
Aug 03, 2011 73.02 74.22 72.03 74.00 5,075,678 +1.12(+1.54%)
Aug 02, 2011 73.68 74.25 72.46 72.88 4,753,921 -1.35(-1.81%)
Aug 01, 2011 75.99 75.99 73.37 74.22 4,773,687 -0.76(-1.01%)
Jul 29, 2011 75.01 76.10 74.51 74.98 3,505,612 -0.85(-1.12%)
Jul 28, 2011 77.19 77.83 75.73 75.83 4,002,714 -1.10(-1.44%)
Jul 27, 2011 77.88 77.97 76.43 76.93 4,677,041 -1.61(-2.04%)
Jul 26, 2011 78.05 78.93 76.55 78.54 5,316,873 -0.76(-0.96%)
Jul 25, 2011 79.14 79.71 78.95 79.30 2,163,457 -0.79(-0.98%)
Jul 22, 2011 80.14 80.21 79.89 80.08 1,895,318 -0.25(-0.31%)
Jul 21, 2011 80.00 81.19 79.69 80.34 2,299,103 +0.77(+0.97%)
Jul 20, 2011 79.41 80.10 78.80 79.57 2,528,194 +0.36(+0.46%)
Jul 19, 2011 78.73 79.61 78.18 79.20 2,954,655 +1.13(+1.45%)
Jul 18, 2011 79.23 79.31 77.72 78.07 4,184,936 -1.50(-1.89%)
Jul 15, 2011 80.24 80.51 78.76 79.58 3,715,474 -0.74(-0.92%)
Jul 14, 2011 81.53 81.98 80.08 80.32 3,277,702 -1.03(-1.26%)
Jul 13, 2011 81.77 82.50 81.12 81.34 2,471,502 +0.15(+0.18%)
Jul 12, 2011 81.73 82.07 80.97 81.20 3,428,316 -0.86(-1.05%)
Jul 11, 2011 83.50 83.50 81.54 82.06 2,936,736 -2.14(-2.54%)
Jul 08, 2011 83.93 84.32 83.68 84.20 2,582,692 -0.81(-0.95%)
Jul 07, 2011 84.31 85.15 83.65 85.01 3,427,878 +1.48(+1.78%)
Jul 06, 2011 82.49 83.78 82.48 83.53 2,741,185 +1.10(+1.34%)
Jul 05, 2011 83.00 83.07 82.16 82.42 2,167,395 -0.88(-1.06%)
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.