Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 88.82 90.07 87.95 89.20 1,464,884 -0.20(-0.22%)
Jul 28, 2011 88.15 90.33 88.15 89.40 1,158,078 +1.55(+1.76%)
Jul 27, 2011 89.19 89.52 87.30 87.85 1,402,691 -1.98(-2.20%)
Jul 26, 2011 90.88 90.88 89.54 89.82 1,265,329 -1.11(-1.22%)
Jul 25, 2011 91.33 91.83 90.41 90.93 1,198,712 -1.09(-1.19%)
Jul 22, 2011 92.39 92.56 91.92 92.02 1,377,668 -0.42(-0.45%)
Jul 21, 2011 91.45 100.27 90.62 92.44 3,396,159 +5.05(+5.78%)
Jul 20, 2011 88.37 88.56 86.79 87.40 1,361,368 -0.74(-0.84%)
Jul 19, 2011 86.78 88.17 86.66 88.14 1,794,757 +1.95(+2.27%)
Jul 18, 2011 85.50 87.01 85.38 86.18 2,925,396 +0.76(+0.89%)
Jul 15, 2011 87.16 87.16 85.24 85.42 2,093,116 -1.53(-1.76%)
Jul 14, 2011 88.22 88.22 86.04 86.94 2,025,757 -0.88(-1.00%)
Jul 13, 2011 88.40 89.42 87.40 87.82 2,420,820 -0.05(-0.05%)
Jul 12, 2011 86.82 89.24 86.23 87.87 1,960,170 +1.11(+1.29%)
Jul 11, 2011 85.60 87.45 85.43 86.75 1,674,083 +0.21(+0.25%)
Jul 08, 2011 85.63 86.55 85.39 86.54 845,277 -0.20(-0.23%)
Jul 07, 2011 85.50 86.88 85.47 86.74 1,271,419 +1.80(+2.12%)
Jul 06, 2011 84.31 85.30 83.97 84.94 608,678 +0.09(+0.11%)
Jul 05, 2011 85.01 85.51 84.15 84.84 753,529 -0.24(-0.28%)
Jul 01, 2011 82.57 85.20 82.57 85.08 1,039,886 +2.18(+2.63%)
Jun 30, 2011 82.29 83.80 82.02 82.91 1,073,864 +0.72(+0.87%)
Jun 29, 2011 81.93 82.62 81.16 82.19 965,714 +0.54(+0.66%)
Jun 28, 2011 80.56 81.66 80.50 81.64 857,232 +1.43(+1.78%)
Jun 27, 2011 80.19 81.14 79.87 80.22 1,010,951 -0.08(-0.10%)
Jun 24, 2011 80.06 80.68 79.38 80.29 1,751,601 +0.51(+0.64%)
Jun 23, 2011 79.02 79.92 78.28 79.78 1,014,861 -0.04(-0.05%)
Jun 22, 2011 80.53 81.08 79.75 79.82 966,207 -0.78(-0.97%)
Jun 21, 2011 80.09 81.66 80.09 80.60 1,364,534 +0.48(+0.60%)
Jun 20, 2011 80.28 80.51 79.94 80.12 1,434,175 +1.61(+2.05%)
Jun 17, 2011 77.79 79.70 77.79 78.51 2,164,097 +1.41(+1.82%)
Jun 16, 2011 76.95 77.27 75.75 77.10 1,924,518 +0.09(+0.12%)
Jun 15, 2011 77.18 77.67 76.57 77.01 1,530,631 -0.73(-0.93%)
Jun 14, 2011 78.35 78.65 77.02 77.73 1,686,047 +0.60(+0.77%)
Jun 13, 2011 78.69 79.80 76.64 77.14 5,512,484 +7.03(+10.03%)
Jun 10, 2011 71.00 71.57 69.97 70.11 1,565,783 -1.07(-1.50%)
Jun 09, 2011 70.42 71.77 70.27 71.17 1,506,857 +1.09(+1.56%)
Jun 08, 2011 70.99 71.08 69.95 70.08 1,232,718 -1.13(-1.59%)
Jun 07, 2011 71.54 72.16 71.15 71.21 1,229,095 -0.02(-0.02%)
Jun 06, 2011 71.84 72.26 71.17 71.23 836,175 -0.84(-1.17%)
Jun 03, 2011 72.09 73.35 71.90 72.07 736,310 -1.93(-2.61%)
May 24, 2011 74.11 74.63 73.75 74.00 745,430 +0.04(+0.05%)
May 23, 2011 73.28 74.37 73.12 73.97 1,188,726 +0.05(+0.07%)
May 20, 2011 76.87 77.07 73.41 73.91 2,363,701 -3.60(-4.65%)
May 19, 2011 77.08 77.62 76.65 77.52 663,750 +0.45(+0.58%)
May 18, 2011 76.34 77.10 75.76 77.07 495,073 +1.04(+1.37%)
May 17, 2011 76.20 76.69 75.38 76.03 747,731 -0.33(-0.43%)
May 16, 2011 76.50 76.96 76.27 76.36 631,147 -0.27(-0.36%)
May 13, 2011 77.58 77.80 76.42 76.63 710,092 -1.01(-1.30%)
May 12, 2011 75.89 77.75 75.42 77.64 1,237,380 +1.87(+2.46%)
May 11, 2011 76.36 76.44 75.32 75.77 782,979 -0.46(-0.61%)
May 10, 2011 75.78 76.51 75.70 76.23 706,049 +0.46(+0.60%)
May 09, 2011 75.86 76.36 75.62 75.78 849,913 +0.13(+0.17%)
May 06, 2011 76.57 76.96 75.51 75.65 1,331,933 -0.61(-0.81%)
May 05, 2011 74.78 76.60 74.29 76.27 1,903,963 +1.23(+1.64%)
May 04, 2011 74.94 75.55 74.12 75.04 1,359,026 -0.02(-0.03%)
May 03, 2011 75.66 76.58 74.54 75.06 1,678,319 -0.81(-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.