Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 82.68 82.94 82.10 82.12 386,785 -1.20(-1.44%)
Jul 28, 2011 81.54 84.73 81.54 83.32 589,573 +2.08(+2.56%)
Jul 27, 2011 81.75 82.75 81.24 81.24 364,976 -0.93(-1.13%)
Jul 26, 2011 81.45 82.65 81.05 82.17 217,316 +0.86(+1.06%)
Jul 25, 2011 80.85 81.83 80.50 81.31 237,750 -0.19(-0.23%)
Jul 22, 2011 81.87 81.87 81.46 81.50 152,096 -0.21(-0.26%)
Jul 21, 2011 80.83 82.23 80.65 81.71 225,529 +1.16(+1.44%)
Jul 20, 2011 81.03 81.21 80.41 80.55 217,050 -0.29(-0.36%)
Jul 19, 2011 81.02 81.29 80.59 80.84 227,727 +0.45(+0.56%)
Jul 18, 2011 81.17 81.35 79.77 80.39 305,817 -0.98(-1.20%)
Jul 15, 2011 82.73 82.79 81.22 81.37 270,752 -0.96(-1.17%)
Jul 14, 2011 83.21 83.28 81.97 82.33 218,519 -0.49(-0.59%)
Jul 13, 2011 83.15 83.63 82.30 82.82 266,033 +0.10(+0.12%)
Jul 12, 2011 81.63 83.65 81.54 82.72 260,281 +0.90(+1.10%)
Jul 11, 2011 82.22 82.29 81.49 81.82 305,327 -1.16(-1.40%)
Jul 08, 2011 82.67 83.34 82.60 82.98 327,601 -0.49(-0.59%)
Jul 07, 2011 82.46 84.39 82.44 83.47 523,158 +1.55(+1.89%)
Jul 06, 2011 80.57 82.53 80.52 81.92 519,758 +1.20(+1.49%)
Jul 05, 2011 81.19 81.61 80.33 80.72 234,366 -1.08(-1.32%)
Jul 01, 2011 81.64 82.22 81.48 81.80 333,018 +0.05(+0.06%)
Jun 30, 2011 82.45 82.48 81.50 81.75 411,105 -0.71(-0.86%)
Jun 29, 2011 81.69 82.56 81.58 82.46 393,755 +1.08(+1.33%)
Jun 28, 2011 81.83 82.06 80.74 81.38 347,089 -0.46(-0.56%)
Jun 27, 2011 80.29 82.30 80.29 81.84 422,137 +1.29(+1.60%)
Jun 24, 2011 80.78 80.84 79.92 80.55 753,555 -0.13(-0.16%)
Jun 23, 2011 80.27 80.86 79.25 80.68 365,778 -0.49(-0.60%)
Jun 22, 2011 81.42 81.61 80.93 81.17 300,645 -0.36(-0.44%)
Jun 21, 2011 82.35 82.35 81.25 81.53 307,849 -0.60(-0.73%)
Jun 20, 2011 82.59 82.60 82.05 82.13 244,287 +0.30(+0.37%)
Jun 17, 2011 82.86 82.92 81.83 81.83 409,010 -0.34(-0.41%)
Jun 16, 2011 82.66 83.19 81.71 82.17 364,494 -0.17(-0.21%)
Jun 15, 2011 83.28 83.35 82.06 82.34 440,292 -1.55(-1.85%)
Jun 14, 2011 84.09 84.57 83.53 83.89 423,241 +0.48(+0.58%)
Jun 13, 2011 83.35 84.35 83.30 83.41 461,920 +0.31(+0.37%)
Jun 10, 2011 83.70 83.88 82.96 83.10 260,932 -1.03(-1.22%)
Jun 09, 2011 85.02 85.02 84.02 84.13 344,522 -0.79(-0.93%)
Jun 08, 2011 86.84 86.84 84.92 84.92 220,041 -1.07(-1.24%)
Jun 07, 2011 86.89 86.89 85.96 85.99 223,656 -0.44(-0.51%)
Jun 06, 2011 87.47 87.47 86.27 86.43 218,818 -1.13(-1.29%)
Jun 03, 2011 87.94 88.45 87.42 87.56 188,347 +0.08(+0.09%)
May 24, 2011 88.52 88.52 87.32 87.48 285,802 -0.99(-1.12%)
May 23, 2011 89.81 89.81 88.47 88.47 340,854 -1.32(-1.47%)
May 20, 2011 89.91 90.54 89.66 89.79 437,425 -0.12(-0.13%)
May 19, 2011 90.98 90.98 89.87 89.91 243,769 -0.84(-0.93%)
May 18, 2011 89.84 91.29 89.69 90.75 337,765 +0.89(+0.99%)
May 17, 2011 89.59 89.91 89.25 89.86 358,030 -0.37(-0.41%)
May 16, 2011 89.71 90.45 89.46 90.23 275,198 +0.10(+0.11%)
May 13, 2011 90.58 91.07 89.61 90.13 308,783 -0.64(-0.71%)
May 12, 2011 89.35 90.95 89.35 90.77 174,575 +1.01(+1.13%)
May 11, 2011 90.73 91.12 89.47 89.76 194,008 -1.31(-1.44%)
May 10, 2011 90.45 91.34 90.37 91.07 198,466 +0.81(+0.90%)
May 09, 2011 89.94 90.34 89.09 90.26 169,973 +0.39(+0.43%)
May 06, 2011 90.53 91.12 89.56 89.87 188,273 +0.09(+0.10%)
May 05, 2011 90.54 90.88 89.42 89.78 405,485 -1.04(-1.15%)
May 04, 2011 91.89 91.93 90.18 90.82 284,133 -1.01(-1.10%)
May 03, 2011 90.21 91.83 89.95 91.83 415,163 +1.91(+2.12%)
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.