Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 87.24 88.47 86.38 87.61 1,491,414 -0.20(-0.22%)
Jul 28, 2011 86.58 88.72 86.58 87.81 1,179,052 +1.52(+1.76%)
Jul 27, 2011 87.60 87.93 85.74 86.28 1,428,095 -1.94(-2.20%)
Jul 26, 2011 89.26 89.26 87.95 88.23 1,288,245 -1.09(-1.22%)
Jul 25, 2011 89.70 90.20 88.80 89.31 1,220,422 -1.07(-1.19%)
Jul 22, 2011 90.75 90.91 90.29 90.39 1,402,619 -0.41(-0.45%)
Jul 21, 2011 89.82 98.49 89.01 90.80 3,457,666 +4.96(+5.78%)
Jul 20, 2011 86.79 86.98 85.25 85.84 1,386,023 -0.73(-0.84%)
Jul 19, 2011 85.24 86.61 85.12 86.57 1,827,261 +1.92(+2.27%)
Jul 18, 2011 83.98 85.46 83.86 84.65 2,978,377 +0.75(+0.89%)
Jul 15, 2011 85.61 85.61 83.73 83.90 2,131,024 -1.50(-1.76%)
Jul 14, 2011 86.65 86.65 84.51 85.40 2,062,445 -0.86(-1.00%)
Jul 13, 2011 86.83 87.83 85.84 86.26 2,464,663 -0.04(-0.05%)
Jul 12, 2011 85.27 87.66 84.70 86.31 1,995,670 +1.10(+1.29%)
Jul 11, 2011 84.08 85.89 83.91 85.21 1,704,402 +0.21(+0.25%)
Jul 08, 2011 84.11 85.01 83.87 85.00 860,586 -0.20(-0.23%)
Jul 07, 2011 83.98 85.34 83.95 85.20 1,294,446 +1.77(+2.12%)
Jul 06, 2011 82.81 83.78 82.47 83.43 619,701 +0.09(+0.11%)
Jul 05, 2011 83.50 83.99 82.65 83.34 767,176 -0.23(-0.28%)
Jul 01, 2011 81.10 83.69 81.10 83.57 1,058,719 +2.14(+2.63%)
Jun 30, 2011 80.83 82.31 80.56 81.43 1,093,312 +0.71(+0.87%)
Jun 29, 2011 80.47 81.15 79.72 80.73 983,203 +0.53(+0.66%)
Jun 28, 2011 79.13 80.21 79.07 80.19 872,757 +1.40(+1.78%)
Jun 27, 2011 78.76 79.70 78.45 78.79 1,029,260 -0.08(-0.10%)
Jun 24, 2011 78.64 79.25 77.97 78.86 1,783,324 +0.50(+0.64%)
Jun 23, 2011 77.61 78.50 76.88 78.36 1,033,241 -0.04(-0.05%)
Jun 22, 2011 79.10 79.64 78.33 78.40 983,706 -0.77(-0.97%)
Jun 21, 2011 78.66 80.21 78.66 79.17 1,389,247 +0.47(+0.60%)
Jun 20, 2011 78.85 79.08 78.52 78.69 1,460,149 +1.58(+2.05%)
Jun 17, 2011 76.40 78.28 76.40 77.11 2,203,291 +1.38(+1.82%)
Jun 16, 2011 75.58 75.89 74.40 75.73 1,959,372 +0.09(+0.12%)
Jun 15, 2011 75.80 76.28 75.21 75.64 1,558,352 -0.71(-0.93%)
Jun 14, 2011 76.96 77.25 75.65 76.35 1,716,583 +0.58(+0.77%)
Jun 13, 2011 77.29 78.38 75.27 75.77 5,612,319 +6.91(+10.03%)
Jun 10, 2011 69.74 70.30 68.72 68.86 1,594,141 -1.05(-1.50%)
Jun 09, 2011 69.17 70.49 69.02 69.91 1,534,147 +1.07(+1.56%)
Jun 08, 2011 69.73 69.82 68.71 68.84 1,255,044 -1.11(-1.59%)
Jun 07, 2011 70.27 70.88 69.89 69.95 1,251,355 -0.01(-0.02%)
Jun 06, 2011 70.56 70.97 69.90 69.96 851,319 -0.83(-1.17%)
Jun 03, 2011 70.81 72.05 70.62 70.79 749,646 -1.90(-2.61%)
May 24, 2011 72.79 73.30 72.43 72.69 758,931 +0.04(+0.05%)
May 23, 2011 71.97 73.05 71.82 72.65 1,210,255 +0.05(+0.07%)
May 20, 2011 75.50 75.70 72.10 72.60 2,406,510 -3.54(-4.65%)
May 19, 2011 75.71 76.24 75.29 76.14 675,771 +0.44(+0.58%)
May 18, 2011 74.98 75.73 74.42 75.70 504,039 +1.02(+1.37%)
May 17, 2011 74.85 75.33 74.04 74.68 761,273 -0.32(-0.43%)
May 16, 2011 75.14 75.59 74.92 75.00 642,578 -0.27(-0.36%)
May 13, 2011 76.20 76.41 75.06 75.27 722,952 -0.99(-1.30%)
May 12, 2011 74.54 76.37 74.07 76.26 1,259,790 +1.83(+2.46%)
May 11, 2011 75.00 75.08 73.98 74.42 797,160 -0.45(-0.61%)
May 10, 2011 74.43 75.15 74.35 74.88 718,836 +0.45(+0.60%)
May 09, 2011 74.51 75.00 74.28 74.43 865,306 +0.13(+0.17%)
May 06, 2011 75.21 75.59 74.17 74.30 1,356,055 -0.60(-0.81%)
May 05, 2011 73.45 75.24 72.97 74.91 1,938,445 +1.21(+1.64%)
May 04, 2011 73.60 74.21 72.80 73.70 1,383,639 -0.02(-0.03%)
May 03, 2011 74.31 75.22 73.22 73.72 1,708,715 -0.80(-1.07%)
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.