Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 69.60 70.25 68.52 68.52 1,406,663 -1.97(-2.79%)
Sep 29, 2011 71.60 72.29 68.52 70.49 1,333,284 +0.13(+0.18%)
Sep 28, 2011 72.94 73.09 70.20 70.36 1,515,993 -2.52(-3.46%)
Sep 27, 2011 72.79 74.39 71.35 72.88 1,740,790 +1.58(+2.22%)
Sep 26, 2011 70.30 71.58 68.87 71.30 1,607,695 +2.14(+3.09%)
Sep 23, 2011 68.24 70.89 67.46 69.16 1,676,105 +0.57(+0.83%)
Sep 22, 2011 67.21 69.37 66.71 68.59 1,598,708 -0.66(-0.95%)
Sep 21, 2011 70.21 71.15 69.19 69.25 1,806,395 -1.03(-1.47%)
Sep 20, 2011 67.58 71.30 66.96 70.28 2,709,081 +2.91(+4.32%)
Sep 19, 2011 67.13 68.11 66.65 67.37 1,010,058 -0.43(-0.63%)
Sep 16, 2011 67.45 68.48 66.43 67.80 2,568,355 +0.39(+0.58%)
Sep 15, 2011 68.94 69.09 66.60 67.41 2,127,574 -0.93(-1.36%)
Sep 14, 2011 66.72 69.38 65.28 68.34 1,719,134 +1.99(+3.00%)
Sep 13, 2011 64.66 66.81 64.04 66.35 1,349,220 +2.05(+3.19%)
Sep 12, 2011 62.49 64.30 62.27 64.30 1,150,715 +0.90(+1.42%)
Sep 09, 2011 65.48 65.48 62.72 63.40 1,354,348 -2.64(-4.00%)
Sep 08, 2011 65.82 67.14 65.00 66.04 996,232 +0.04(+0.06%)
Sep 07, 2011 65.48 66.00 64.51 66.00 993,571 +1.55(+2.40%)
Sep 06, 2011 62.31 64.51 61.08 64.45 1,170,383 +0.45(+0.70%)
Sep 02, 2011 64.15 64.82 63.06 64.00 1,169,125 -1.42(-2.17%)
Sep 01, 2011 65.80 66.81 64.80 65.42 1,721,414 -0.54(-0.82%)
Aug 31, 2011 67.82 67.93 65.69 65.96 2,135,784 -1.35(-2.01%)
Aug 30, 2011 66.30 67.87 65.39 67.31 2,448,750 +0.86(+1.29%)
Aug 29, 2011 65.63 66.49 65.13 66.45 1,612,122 +1.43(+2.20%)
Aug 26, 2011 61.63 65.15 60.22 65.02 1,795,934 +3.06(+4.94%)
Aug 25, 2011 63.49 63.50 61.31 61.96 1,597,164 -1.09(-1.73%)
Aug 24, 2011 61.72 63.67 61.43 63.05 2,246,859 +1.36(+2.20%)
Aug 23, 2011 57.02 61.70 56.91 61.69 2,879,001 +5.15(+9.11%)
Aug 22, 2011 56.86 57.69 55.51 56.54 1,259,519 +0.65(+1.16%)
Aug 19, 2011 54.77 57.97 54.70 55.89 2,038,160 +0.51(+0.91%)
Aug 18, 2011 55.96 56.46 54.62 55.38 1,699,329 -2.55(-4.41%)
Aug 17, 2011 58.90 59.68 57.58 57.94 996,719 -0.87(-1.48%)
Aug 16, 2011 59.12 59.21 57.82 58.81 1,171,480 -0.73(-1.23%)
Aug 15, 2011 58.30 59.54 58.20 59.54 1,221,520 +1.36(+2.34%)
Aug 12, 2011 58.35 58.77 57.00 58.18 1,198,576 +0.07(+0.12%)
Aug 11, 2011 54.50 58.79 54.02 58.11 2,142,127 +3.18(+5.79%)
Aug 10, 2011 57.56 57.56 54.85 54.93 2,138,787 -3.39(-5.81%)
Aug 09, 2011 56.44 59.13 53.93 58.32 2,818,792 +3.08(+5.58%)
Aug 08, 2011 58.39 59.73 55.18 55.24 3,066,775 -4.70(-7.84%)
Aug 05, 2011 61.40 61.68 58.18 59.94 2,910,341 -0.78(-1.28%)
Aug 04, 2011 63.72 64.04 60.62 60.72 1,804,951 -3.96(-6.12%)
Aug 03, 2011 64.92 65.32 62.25 64.68 1,946,566 +0.24(+0.37%)
Aug 02, 2011 65.69 67.45 64.40 64.44 1,771,766 -1.70(-2.57%)
Aug 01, 2011 67.14 67.45 65.33 66.14 1,610,044 -0.35(-0.53%)
Jul 29, 2011 63.71 68.12 62.99 66.49 3,102,500 +4.47(+7.21%)
Jul 28, 2011 62.02 63.57 61.54 62.02 1,558,384 +0.17(+0.27%)
Jul 27, 2011 62.75 62.95 61.45 61.85 2,154,040 -1.20(-1.90%)
Jul 26, 2011 64.02 65.24 62.96 63.05 798,885 -1.12(-1.75%)
Jul 25, 2011 64.65 64.93 64.12 64.17 788,698 -0.88(-1.35%)
Jul 22, 2011 64.46 65.07 63.87 65.05 1,105,355 +1.13(+1.78%)
Jul 21, 2011 62.63 64.50 62.60 63.91 911,717 +1.55(+2.49%)
Jul 20, 2011 63.23 63.34 62.17 62.36 716,562 -1.19(-1.87%)
Jul 19, 2011 62.24 63.64 62.06 63.55 680,690 +2.01(+3.27%)
Jul 18, 2011 61.73 61.88 60.69 61.54 580,800 -0.36(-0.58%)
Jul 15, 2011 62.26 62.90 61.56 61.90 764,246 +0.10(+0.16%)
Jul 14, 2011 62.66 63.26 61.52 61.80 514,040 -0.76(-1.21%)
Jul 13, 2011 62.57 63.46 62.38 62.56 560,333 +0.27(+0.43%)
Jul 12, 2011 62.98 62.98 62.17 62.29 917,763 -0.54(-0.86%)
Jul 11, 2011 63.42 64.03 62.41 62.83 835,739 -1.23(-1.92%)
Jul 08, 2011 63.72 64.48 63.31 64.06 733,768 -0.23(-0.36%)
Jul 07, 2011 63.94 64.32 63.56 64.29 881,631 +0.63(+0.99%)
Jul 06, 2011 63.02 64.10 63.02 63.66 1,054,078 +0.66(+1.05%)
Jul 05, 2011 62.59 63.05 62.30 63.00 791,423 +0.46(+0.74%)
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.