Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 62.94 65.11 62.94 64.30 6,731,810 +2.49(+4.02%)
Aug 30, 2011 60.10 62.61 59.97 61.81 5,291,343 +1.51(+2.50%)
Aug 29, 2011 58.59 60.32 58.42 60.31 3,729,638 +2.54(+4.40%)
Aug 26, 2011 55.12 57.89 54.57 57.76 4,381,834 +3.13(+5.72%)
Aug 25, 2011 56.25 56.99 54.48 54.64 3,446,218 -1.96(-3.46%)
Aug 24, 2011 55.71 56.63 54.42 56.59 2,994,957 +0.72(+1.28%)
Aug 23, 2011 53.65 55.88 52.97 55.88 4,860,871 +2.84(+5.36%)
Aug 22, 2011 54.20 54.44 52.73 53.03 3,819,414 +0.73(+1.39%)
Aug 19, 2011 53.38 55.66 52.26 52.31 5,584,242 -1.64(-3.04%)
Aug 18, 2011 56.88 57.19 52.31 53.95 11,129,515 -6.14(-10.22%)
Aug 17, 2011 62.75 62.89 59.09 60.09 5,470,634 -2.82(-4.48%)
Aug 16, 2011 64.43 64.65 61.79 62.91 3,857,232 -1.61(-2.49%)
Aug 15, 2011 63.73 64.63 63.13 64.52 4,563,286 +2.74(+4.43%)
Aug 12, 2011 62.19 62.41 60.28 61.78 3,907,768 +0.28(+0.45%)
Aug 11, 2011 59.10 62.16 58.48 61.50 4,404,133 +3.37(+5.79%)
Aug 10, 2011 58.89 60.59 58.11 58.13 5,770,878 -1.95(-3.24%)
Aug 09, 2011 54.77 60.11 55.81 60.08 6,102,412 +2.87(+5.01%)
Aug 08, 2011 54.77 58.59 53.83 57.21 11,077,208 -2.26(-3.80%)
Aug 05, 2011 61.74 62.17 57.92 59.47 7,060,569 -1.09(-1.80%)
Aug 04, 2011 64.80 64.80 60.50 60.56 6,183,226 -5.53(-8.37%)
Aug 03, 2011 65.26 66.19 63.32 66.10 4,293,383 +1.32(+2.03%)
Aug 02, 2011 67.65 67.70 64.74 64.78 4,469,021 -3.33(-4.88%)
Aug 01, 2011 68.37 69.91 66.78 68.11 3,160,053 -0.27(-0.39%)
Jul 29, 2011 68.30 69.03 67.32 68.37 2,758,997 -0.79(-1.14%)
Jul 28, 2011 68.93 70.40 68.14 69.16 2,585,822 +0.40(+0.58%)
Jul 27, 2011 71.56 71.58 68.70 68.76 3,739,520 -3.54(-4.90%)
Jul 26, 2011 72.99 73.31 71.29 72.31 5,085,748 -1.12(-1.52%)
Jul 25, 2011 71.31 73.67 71.21 73.42 3,150,813 +0.70(+0.97%)
Jul 22, 2011 72.79 73.22 72.54 72.72 2,648,421 +1.24(+1.74%)
Jul 21, 2011 70.81 72.80 70.07 71.48 4,647,920 -0.69(-0.95%)
Jul 20, 2011 74.76 75.93 71.59 72.17 8,705,410 -0.07(-0.10%)
Jul 19, 2011 70.44 72.37 69.85 72.24 7,683,288 +3.57(+5.20%)
Jul 18, 2011 69.40 70.53 68.51 68.67 3,119,587 -1.29(-1.84%)
Jul 15, 2011 69.50 69.96 68.41 69.96 3,272,784 +1.44(+2.11%)
Jul 14, 2011 69.04 70.47 67.81 68.52 3,802,014 +0.18(+0.27%)
Jul 13, 2011 69.58 70.64 68.25 68.33 3,274,775 -0.08(-0.12%)
Jul 12, 2011 70.21 70.35 68.01 68.41 4,598,284 -1.18(-1.69%)
Jul 11, 2011 70.32 71.41 68.76 69.59 3,210,232 -1.96(-2.73%)
Jul 08, 2011 69.33 71.61 69.09 71.55 3,879,674 +1.38(+1.96%)
Jul 07, 2011 71.45 71.87 69.29 70.17 4,567,959 -0.65(-0.91%)
Jul 06, 2011 68.80 71.06 68.31 70.82 4,016,396 +1.81(+2.63%)
Jul 05, 2011 68.14 69.03 67.58 69.01 2,793,374 +0.93(+1.37%)
Jul 01, 2011 68.16 68.37 66.85 68.07 3,546,606 -0.22(-0.33%)
Jun 30, 2011 66.27 68.89 66.11 68.30 3,504,872 +2.32(+3.52%)
Jun 29, 2011 66.47 66.55 65.35 65.97 2,570,446 -0.25(-0.37%)
Jun 28, 2011 66.46 68.13 65.93 66.22 3,132,315 -0.29(-0.43%)
Jun 27, 2011 64.09 66.77 63.43 66.51 2,705,822 +2.29(+3.57%)
Jun 24, 2011 64.97 65.35 63.81 64.22 2,396,141 -1.17(-1.79%)
Jun 23, 2011 63.23 65.43 62.92 65.39 3,237,447 +1.15(+1.79%)
Jun 22, 2011 64.26 65.65 64.07 64.24 2,122,610 -0.17(-0.26%)
Jun 21, 2011 62.55 64.48 62.16 64.41 2,015,842 +2.36(+3.81%)
Jun 20, 2011 61.96 62.16 61.74 62.04 1,543,695 +0.18(+0.29%)
Jun 17, 2011 62.53 63.04 61.61 61.87 2,355,213 +0.22(+0.36%)
Jun 16, 2011 62.22 62.58 60.48 61.64 3,040,417 -0.58(-0.93%)
Jun 15, 2011 63.92 64.85 62.12 62.22 3,293,037 -2.45(-3.79%)
Jun 14, 2011 63.98 65.77 63.81 64.67 2,475,868 +1.42(+2.25%)
Jun 13, 2011 63.62 64.58 62.87 63.25 1,863,944 -0.44(-0.68%)
Jun 10, 2011 64.22 65.01 63.37 63.69 2,394,100 -0.78(-1.21%)
Jun 09, 2011 63.27 64.78 63.18 64.46 2,741,626 +1.56(+2.48%)
Jun 08, 2011 63.81 64.08 62.19 62.90 3,012,244 -1.25(-1.94%)
Jun 07, 2011 63.62 64.73 62.74 64.15 2,543,854 +0.67(+1.06%)
Jun 06, 2011 64.39 65.35 63.25 63.47 2,436,874 -1.25(-1.94%)
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.