Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 88.51 89.87 87.15 87.81 1,348,975 -0.05(-0.05%)
Aug 30, 2011 87.73 88.41 86.89 87.85 1,395,595 +0.20(+0.23%)
Aug 29, 2011 85.58 87.76 84.73 87.65 1,474,833 +2.09(+2.44%)
Aug 26, 2011 82.60 85.62 81.26 85.56 1,095,971 +2.60(+3.13%)
Aug 25, 2011 85.27 85.64 82.57 82.97 969,195 -2.14(-2.51%)
Aug 24, 2011 83.34 85.16 82.90 85.11 1,383,209 +1.40(+1.68%)
Aug 23, 2011 79.89 83.70 79.06 83.70 1,401,376 +4.64(+5.86%)
Aug 22, 2011 79.47 80.20 78.28 79.07 1,495,555 +0.90(+1.15%)
Aug 19, 2011 78.02 81.39 78.02 78.17 1,905,736 -1.37(-1.72%)
Aug 18, 2011 80.76 80.76 78.24 79.53 1,673,651 -3.51(-4.23%)
Aug 17, 2011 84.09 85.21 82.03 83.04 1,215,242 -1.11(-1.32%)
Aug 16, 2011 84.68 84.72 83.43 84.15 994,194 -0.87(-1.02%)
Aug 15, 2011 83.79 85.08 82.83 85.02 1,143,809 +1.65(+1.98%)
Aug 12, 2011 82.20 84.03 81.66 83.37 1,012,434 +1.43(+1.75%)
Aug 11, 2011 79.11 83.07 77.82 81.94 2,108,130 +3.78(+4.84%)
Aug 10, 2011 80.62 81.75 77.99 78.16 1,992,277 -3.71(-4.53%)
Aug 09, 2011 81.21 82.04 76.31 81.87 2,269,823 +3.95(+5.07%)
Aug 08, 2011 81.21 82.80 77.05 77.92 1,790,852 -5.62(-6.73%)
Aug 05, 2011 83.02 84.04 80.36 83.54 1,803,629 +1.69(+2.06%)
Aug 04, 2011 84.75 85.14 81.79 81.85 1,850,237 -4.10(-4.77%)
Aug 03, 2011 84.60 86.07 82.80 85.95 1,337,631 +1.42(+1.68%)
Aug 02, 2011 86.64 87.66 84.48 84.54 1,094,827 -2.95(-3.37%)
Aug 01, 2011 88.48 88.51 86.17 87.48 1,223,890 -0.13(-0.15%)
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%)
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.