Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 70.83 71.91 68.97 69.51 2,119,096 -0.74(-1.06%)
Aug 30, 2011 67.48 70.99 67.11 70.26 2,635,785 +2.47(+3.64%)
Aug 29, 2011 66.70 67.87 65.65 67.79 1,644,783 +1.86(+2.82%)
Aug 26, 2011 62.97 66.10 62.45 65.93 2,249,390 +2.24(+3.53%)
Aug 25, 2011 64.67 65.52 62.87 63.69 1,593,064 -0.69(-1.07%)
Aug 24, 2011 64.01 64.85 62.66 64.37 1,276,422 +0.04(+0.06%)
Aug 23, 2011 61.25 64.35 60.00 64.34 1,704,201 +3.76(+6.20%)
Aug 22, 2011 63.27 63.62 59.36 60.58 1,986,307 -0.44(-0.72%)
Aug 19, 2011 60.84 63.62 60.62 61.02 2,133,869 -1.26(-2.03%)
Aug 18, 2011 64.19 64.19 61.33 62.28 2,293,136 -3.78(-5.73%)
Aug 17, 2011 66.85 67.56 65.41 66.07 1,582,654 +0.19(+0.29%)
Aug 16, 2011 66.73 67.37 65.07 65.88 2,131,874 -1.93(-2.85%)
Aug 15, 2011 66.95 68.17 66.82 67.81 2,486,791 +1.63(+2.46%)
Aug 12, 2011 66.46 67.19 64.62 66.18 1,535,525 +0.93(+1.43%)
Aug 11, 2011 61.51 66.44 60.66 65.24 2,898,831 +4.12(+6.75%)
Aug 10, 2011 58.81 64.13 58.35 61.12 3,132,296 +1.00(+1.66%)
Aug 09, 2011 58.83 60.91 54.86 60.12 3,966,229 +5.81(+10.69%)
Aug 08, 2011 58.83 58.83 52.94 54.31 3,999,076 -6.93(-11.32%)
Aug 05, 2011 63.03 63.89 59.15 61.25 4,292,345 -0.59(-0.95%)
Aug 04, 2011 65.62 65.86 61.64 61.83 2,832,795 -5.16(-7.70%)
Aug 03, 2011 67.31 68.00 65.11 66.99 2,209,788 -0.32(-0.48%)
Aug 02, 2011 68.54 69.87 67.21 67.31 1,624,049 -1.62(-2.35%)
Aug 01, 2011 69.25 69.58 67.37 68.93 1,661,970 +1.08(+1.59%)
Jul 29, 2011 68.42 68.87 67.50 67.85 2,472,278 -1.60(-2.31%)
Jul 28, 2011 66.05 72.30 66.05 69.45 3,707,179 +4.46(+6.86%)
Jul 27, 2011 66.38 66.88 64.72 64.99 1,950,153 -1.90(-2.83%)
Jul 26, 2011 66.06 67.86 65.23 66.89 1,388,342 +0.66(+1.00%)
Jul 25, 2011 64.60 67.01 64.35 66.23 1,272,513 +0.35(+0.53%)
Jul 22, 2011 65.75 66.09 65.70 65.88 1,047,076 +0.52(+0.80%)
Jul 21, 2011 65.19 66.19 64.80 65.36 1,538,162 +1.00(+1.55%)
Jul 20, 2011 65.34 65.34 64.18 64.36 1,237,656 -0.74(-1.14%)
Jul 19, 2011 63.64 65.16 63.64 65.10 1,887,602 +2.29(+3.65%)
Jul 18, 2011 62.16 62.90 61.37 62.81 2,022,979 +0.14(+0.22%)
Jul 15, 2011 60.66 63.91 60.66 62.68 6,360,440 +5.34(+9.31%)
Jul 14, 2011 59.38 59.56 57.26 57.34 1,705,426 -1.68(-2.84%)
Jul 13, 2011 58.45 60.08 58.27 59.01 1,796,644 +1.02(+1.75%)
Jul 12, 2011 58.25 58.98 57.88 58.00 1,680,160 -0.07(-0.13%)
Jul 11, 2011 59.85 59.96 57.90 58.07 2,029,303 -2.82(-4.63%)
Jul 08, 2011 59.94 60.98 59.60 60.89 1,511,749 -0.10(-0.17%)
Jul 07, 2011 62.26 63.00 60.50 60.99 2,518,615 +0.09(+0.15%)
Jul 06, 2011 61.44 61.63 60.24 60.90 1,905,585 -0.61(-1.00%)
Jul 05, 2011 60.80 63.01 60.80 61.51 1,880,962 -0.05(-0.07%)
Jul 01, 2011 60.73 61.82 60.00 61.56 1,293,729 +0.82(+1.36%)
Jun 30, 2011 60.76 61.48 60.09 60.73 1,447,074 +0.36(+0.59%)
Jun 29, 2011 60.66 61.68 59.96 60.38 1,804,805 +0.16(+0.26%)
Jun 28, 2011 57.76 60.30 57.76 60.22 2,193,880 +2.88(+5.02%)
Jun 27, 2011 56.05 57.51 55.26 57.35 2,346,036 +1.06(+1.89%)
Jun 24, 2011 56.40 56.79 55.74 56.28 2,560,693 -0.04(-0.06%)
Jun 23, 2011 55.92 56.49 54.83 56.32 2,504,904 -0.75(-1.32%)
Jun 22, 2011 56.39 58.09 56.31 57.07 1,851,823 +0.41(+0.73%)
Jun 21, 2011 55.71 56.85 55.69 56.66 1,460,922 +1.27(+2.30%)
Jun 20, 2011 54.81 55.40 54.77 55.39 1,747,202 +0.12(+0.22%)
Jun 17, 2011 56.16 56.42 54.57 55.27 3,154,831 -0.08(-0.15%)
Jun 16, 2011 54.20 57.13 53.96 55.35 4,451,237 +2.02(+3.78%)
Jun 15, 2011 53.32 54.35 52.56 53.33 1,980,865 -0.65(-1.20%)
Jun 14, 2011 52.09 54.03 52.04 53.98 2,059,403 +2.86(+5.59%)
Jun 13, 2011 53.07 53.55 50.28 51.13 1,936,688 -1.84(-3.48%)
Jun 10, 2011 53.77 54.22 52.80 52.97 2,300,310 -1.37(-2.53%)
Jun 09, 2011 53.73 54.96 53.10 54.34 3,843,886 +0.93(+1.75%)
Jun 08, 2011 51.86 55.54 51.86 53.41 4,239,260 +2.20(+4.29%)
Jun 07, 2011 50.92 52.18 50.36 51.21 1,543,943 +0.82(+1.62%)
Jun 06, 2011 51.67 52.17 50.30 50.39 1,127,148 -1.41(-2.72%)
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.