Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 58.76 61.61 58.75 60.43 5,435,189 +2.12(+3.64%)
Aug 30, 2011 57.34 58.76 56.65 58.31 4,123,614 +0.58(+1.00%)
Aug 29, 2011 56.11 57.76 55.77 57.73 2,992,523 +2.52(+4.56%)
Aug 26, 2011 53.51 55.97 53.08 55.21 3,508,610 +1.40(+2.60%)
Aug 25, 2011 54.92 56.07 53.49 53.81 2,553,586 -1.27(-2.31%)
Aug 24, 2011 54.27 55.85 53.02 55.08 3,492,302 +0.62(+1.14%)
Aug 23, 2011 52.05 54.46 51.31 54.46 4,201,807 +2.69(+5.20%)
Aug 22, 2011 51.44 53.35 51.04 51.77 4,688,766 +1.46(+2.90%)
Aug 19, 2011 51.52 53.23 50.21 50.31 4,816,494 -1.65(-3.18%)
Aug 18, 2011 56.14 56.30 51.31 51.96 6,771,595 -6.74(-11.48%)
Aug 17, 2011 59.98 60.28 57.30 58.70 4,054,547 -0.96(-1.61%)
Aug 16, 2011 61.28 61.52 58.00 59.66 5,397,221 -2.36(-3.80%)
Aug 15, 2011 61.14 62.60 60.80 62.02 2,133,144 +1.27(+2.08%)
Aug 12, 2011 61.83 62.29 60.44 60.75 4,081,703 -0.99(-1.60%)
Aug 11, 2011 59.47 62.51 59.37 61.74 3,407,364 +2.47(+4.17%)
Aug 10, 2011 60.53 62.00 59.16 59.27 2,892,129 -2.63(-4.25%)
Aug 09, 2011 61.20 61.91 57.56 61.90 5,890,125 +3.72(+6.39%)
Aug 08, 2011 61.80 63.27 56.77 58.18 6,649,033 -6.23(-9.67%)
Aug 05, 2011 66.82 68.70 62.27 64.41 5,256,137 -0.93(-1.42%)
Aug 04, 2011 69.66 69.95 65.21 65.34 3,604,317 -5.49(-7.75%)
Aug 03, 2011 69.36 70.93 67.90 70.83 2,990,804 +1.51(+2.18%)
Aug 02, 2011 70.15 71.23 68.12 69.32 4,324,657 -1.55(-2.19%)
Aug 01, 2011 72.66 72.84 69.79 70.87 2,707,572 -1.17(-1.62%)
Jul 29, 2011 71.87 73.40 70.76 72.04 3,447,150 -0.78(-1.07%)
Jul 28, 2011 69.70 74.17 69.57 72.82 5,250,828 +1.88(+2.65%)
Jul 27, 2011 73.83 73.95 70.75 70.94 3,789,741 -3.57(-4.79%)
Jul 26, 2011 74.70 74.86 72.60 74.51 2,180,791 +0.03(+0.04%)
Jul 25, 2011 74.63 75.44 74.20 74.48 1,032,407 -0.79(-1.05%)
Jul 22, 2011 75.58 75.80 73.98 75.27 1,525,247 +1.39(+1.89%)
Jul 21, 2011 75.20 76.19 72.89 73.88 2,751,049 -1.42(-1.88%)
Jul 20, 2011 78.11 78.91 75.15 75.29 2,155,977 -2.14(-2.76%)
Jul 19, 2011 75.92 77.47 75.92 77.43 1,552,633 +2.25(+2.99%)
Jul 18, 2011 75.99 76.47 74.23 75.18 1,360,777 -1.29(-1.69%)
Jul 15, 2011 74.92 76.64 74.27 76.47 2,056,575 +2.07(+2.78%)
Jul 14, 2011 76.35 76.35 73.71 74.40 3,287,701 -1.48(-1.95%)
Jul 13, 2011 77.09 77.54 74.99 75.88 2,529,497 -0.49(-0.64%)
Jul 12, 2011 79.41 79.74 75.83 76.37 2,993,129 -2.82(-3.56%)
Jul 11, 2011 81.92 82.60 78.75 79.19 2,068,333 -3.79(-4.57%)
Jul 08, 2011 81.75 82.98 81.27 82.98 894,705 +0.29(+0.35%)
Jul 07, 2011 83.10 84.00 82.60 82.69 1,384,568 +0.47(+0.57%)
Jul 06, 2011 81.09 82.71 80.40 82.22 1,691,174 +1.16(+1.43%)
Jul 05, 2011 80.74 81.49 79.93 81.06 1,284,961 +0.28(+0.35%)
Jul 01, 2011 80.31 81.32 79.97 80.78 1,686,578 +0.78(+0.98%)
Jun 30, 2011 78.69 80.02 78.55 80.00 1,611,634 +1.70(+2.17%)
Jun 29, 2011 79.49 79.56 78.13 78.30 1,468,370 -1.00(-1.26%)
Jun 28, 2011 78.98 80.31 78.64 79.30 1,932,503 +0.36(+0.46%)
Jun 27, 2011 76.73 79.41 75.44 78.94 2,262,205 +2.70(+3.54%)
Jun 24, 2011 76.64 77.78 75.96 76.24 1,932,580 -0.91(-1.18%)
Jun 23, 2011 75.47 77.36 74.59 77.15 1,885,315 +1.05(+1.38%)
Jun 22, 2011 76.66 76.96 75.89 76.10 1,176,311 -1.11(-1.44%)
Jun 21, 2011 75.15 77.39 74.32 77.21 2,301,976 +2.41(+3.23%)
Jun 20, 2011 74.14 74.84 73.26 74.80 3,202,558 +0.61(+0.82%)
Jun 17, 2011 76.94 76.98 73.50 74.19 5,800,356 -1.62(-2.14%)
Jun 16, 2011 77.42 77.60 74.91 75.81 3,062,493 -1.61(-2.08%)
Jun 15, 2011 80.60 81.05 77.26 77.42 2,830,820 -4.12(-5.05%)
Jun 14, 2011 80.24 81.95 79.80 81.54 1,644,993 +1.74(+2.18%)
Jun 13, 2011 80.35 80.97 78.87 79.80 1,614,535 -0.21(-0.26%)
Jun 10, 2011 80.79 81.48 79.82 80.01 1,471,915 -1.48(-1.82%)
Jun 09, 2011 80.62 81.79 80.09 81.49 1,669,458 +1.18(+1.47%)
Jun 08, 2011 81.61 81.63 79.48 80.31 2,141,405 -1.67(-2.04%)
Jun 07, 2011 80.49 82.58 80.01 81.98 2,630,462 -0.17(-0.21%)
Jun 06, 2011 83.60 83.96 82.02 82.15 1,329,481 -1.41(-1.69%)
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.