Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 90.11 91.50 88.73 89.40 1,324,978 -0.05(-0.05%)
Aug 30, 2011 89.32 90.01 88.47 89.44 1,370,770 +0.21(+0.23%)
Aug 29, 2011 87.13 89.35 86.27 89.24 1,448,598 +2.12(+2.44%)
Aug 26, 2011 84.10 87.17 82.73 87.11 1,076,475 +2.64(+3.13%)
Aug 25, 2011 86.82 87.19 84.07 84.47 951,954 -2.18(-2.51%)
Aug 24, 2011 84.84 86.70 84.40 86.65 1,358,604 +1.43(+1.68%)
Aug 23, 2011 81.34 85.22 80.49 85.22 1,376,448 +4.72(+5.86%)
Aug 22, 2011 80.91 81.65 79.70 80.50 1,468,951 +0.92(+1.15%)
Aug 19, 2011 79.44 82.87 79.44 79.58 1,871,836 -1.39(-1.72%)
Aug 18, 2011 82.22 82.22 79.66 80.97 1,643,879 -3.57(-4.23%)
Aug 17, 2011 85.61 86.75 83.52 84.55 1,193,625 -1.13(-1.32%)
Aug 16, 2011 86.21 86.25 84.94 85.68 976,509 -0.89(-1.02%)
Aug 15, 2011 85.30 86.62 84.33 86.56 1,123,462 +1.68(+1.98%)
Aug 12, 2011 83.69 85.56 83.13 84.88 994,425 +1.46(+1.75%)
Aug 11, 2011 80.55 84.58 79.23 83.42 2,070,629 +3.85(+4.84%)
Aug 10, 2011 82.08 83.23 79.40 79.58 1,956,838 -3.78(-4.54%)
Aug 09, 2011 82.68 83.52 77.70 83.36 2,229,446 +4.02(+5.07%)
Aug 08, 2011 82.68 84.30 78.45 79.33 1,758,995 -5.72(-6.73%)
Aug 05, 2011 84.52 85.56 81.81 85.05 1,771,545 +1.72(+2.06%)
Aug 04, 2011 86.28 86.69 83.27 83.33 1,817,324 -4.18(-4.77%)
Aug 03, 2011 86.14 87.63 84.30 87.51 1,313,836 +1.44(+1.68%)
Aug 02, 2011 88.20 89.25 86.01 86.07 1,075,351 -3.00(-3.37%)
Aug 01, 2011 90.08 90.11 87.73 89.07 1,202,119 -0.13(-0.15%)
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%)
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.