Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 95.02 96.90 93.33 93.33 1,514,362 -3.10(-3.22%)
Sep 29, 2011 99.30 99.78 92.64 96.43 1,594,700 -0.59(-0.61%)
Sep 28, 2011 99.91 101.27 97.00 97.02 1,257,368 -3.02(-3.02%)
Sep 27, 2011 99.15 102.00 98.59 100.04 2,282,060 +2.25(+2.30%)
Sep 26, 2011 96.55 97.91 94.47 97.79 1,427,394 +1.72(+1.79%)
Sep 23, 2011 91.25 97.11 91.11 96.07 2,225,808 +4.85(+5.32%)
Sep 22, 2011 90.35 92.60 89.77 91.21 1,273,622 -1.70(-1.83%)
Sep 21, 2011 96.76 97.57 92.83 92.91 1,142,206 -4.34(-4.46%)
Sep 20, 2011 97.49 99.62 96.19 97.25 1,502,886 -0.07(-0.07%)
Sep 19, 2011 94.31 97.73 93.73 97.32 1,227,858 +1.57(+1.64%)
Sep 16, 2011 95.56 96.47 94.68 95.75 1,678,510 +0.38(+0.40%)
Sep 15, 2011 94.57 96.19 93.59 95.37 1,778,778 +1.41(+1.50%)
Sep 14, 2011 91.83 95.12 90.91 93.96 1,597,841 +2.47(+2.69%)
Sep 13, 2011 89.03 91.82 88.40 91.50 1,291,181 +3.00(+3.39%)
Sep 12, 2011 85.48 88.61 85.34 88.50 977,059 +1.41(+1.61%)
Sep 09, 2011 88.04 89.66 86.12 87.09 1,384,412 -2.46(-2.74%)
Sep 08, 2011 88.96 92.11 88.50 89.55 2,598,237 +0.25(+0.28%)
Sep 07, 2011 87.39 89.33 86.40 89.29 1,128,499 +3.54(+4.13%)
Sep 06, 2011 84.24 85.88 82.15 85.75 1,176,436 -0.20(-0.23%)
Sep 02, 2011 86.62 87.02 85.50 85.95 1,019,866 -2.31(-2.62%)
Sep 01, 2011 89.69 90.69 88.02 88.27 1,340,603 -1.13(-1.26%)
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%)
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.