Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 70.10 70.52 68.22 68.25 1,865,692 -2.66(-3.75%)
Sep 29, 2011 71.62 72.29 69.88 70.91 1,348,860 +0.30(+0.42%)
Sep 28, 2011 72.39 72.97 70.43 70.61 1,179,952 -1.49(-2.07%)
Sep 27, 2011 72.51 72.83 71.75 72.10 1,357,056 +0.74(+1.04%)
Sep 26, 2011 71.26 71.60 70.33 71.36 1,000,003 +0.66(+0.93%)
Sep 23, 2011 69.06 71.18 69.02 70.70 1,294,045 +1.56(+2.26%)
Sep 22, 2011 69.24 69.98 67.17 69.14 1,655,516 -0.90(-1.28%)
Sep 21, 2011 71.99 73.18 69.99 70.04 1,630,602 -1.94(-2.70%)
Sep 20, 2011 69.98 73.35 69.98 71.98 2,923,221 +2.62(+3.78%)
Sep 19, 2011 66.22 70.10 66.15 69.36 3,142,696 +2.08(+3.09%)
Sep 16, 2011 67.01 67.57 66.84 67.28 1,266,260 +0.62(+0.93%)
Sep 15, 2011 66.91 67.18 65.64 66.66 1,202,647 +0.37(+0.56%)
Sep 14, 2011 66.52 67.05 65.31 66.29 1,711,126 +0.11(+0.17%)
Sep 13, 2011 65.98 66.41 65.43 66.18 1,500,760 +0.51(+0.78%)
Sep 12, 2011 65.08 65.70 64.30 65.67 942,322 -0.21(-0.32%)
Sep 09, 2011 66.88 67.23 65.53 65.88 986,861 -1.67(-2.47%)
Sep 08, 2011 67.32 68.64 67.32 67.55 1,140,667 -0.03(-0.04%)
Sep 07, 2011 67.18 68.00 66.69 67.58 1,088,895 +1.29(+1.95%)
Sep 06, 2011 64.59 66.67 64.35 66.29 1,137,336 -0.04(-0.06%)
Sep 02, 2011 65.86 67.19 65.69 66.33 962,591 -0.62(-0.93%)
Sep 01, 2011 67.04 68.23 66.62 66.95 1,087,221 -0.17(-0.25%)
Aug 31, 2011 67.86 68.51 66.48 67.12 1,335,911 -0.39(-0.58%)
Aug 30, 2011 66.19 67.87 65.97 67.51 870,840 +1.00(+1.50%)
Aug 29, 2011 65.99 66.75 65.79 66.51 987,882 +0.96(+1.46%)
Aug 26, 2011 63.71 65.76 62.61 65.55 1,278,286 +1.45(+2.26%)
Aug 25, 2011 65.74 65.74 63.60 64.10 1,109,162 -1.36(-2.08%)
Aug 24, 2011 64.30 65.63 64.06 65.46 1,877,617 +0.93(+1.44%)
Aug 23, 2011 61.99 64.57 61.99 64.53 1,338,304 +2.68(+4.33%)
Aug 22, 2011 62.62 63.01 61.70 61.85 1,206,131 +0.26(+0.42%)
Aug 19, 2011 61.43 62.45 61.21 61.59 1,337,730 -0.43(-0.69%)
Aug 18, 2011 62.92 63.04 61.39 62.02 1,413,005 -2.15(-3.35%)
Aug 17, 2011 65.22 65.66 63.60 64.17 978,825 -0.89(-1.37%)
Aug 16, 2011 64.64 65.40 64.12 65.06 853,931 -0.04(-0.06%)
Aug 15, 2011 64.78 65.30 64.12 65.10 1,073,360 +0.81(+1.26%)
Aug 12, 2011 64.05 64.82 63.14 64.29 1,579,605 +0.49(+0.77%)
Aug 11, 2011 60.56 64.61 60.06 63.80 2,609,059 +3.37(+5.58%)
Aug 10, 2011 61.17 62.26 60.06 60.43 2,227,983 -1.73(-2.78%)
Aug 09, 2011 62.72 62.20 58.84 62.16 2,329,823 +2.12(+3.53%)
Aug 08, 2011 62.72 63.46 60.04 60.04 2,446,460 -3.66(-5.75%)
Aug 05, 2011 64.00 64.98 62.37 63.70 2,259,149 +0.31(+0.49%)
Aug 04, 2011 65.18 65.32 63.36 63.39 2,076,356 -2.54(-3.85%)
Aug 03, 2011 65.03 66.39 64.61 65.93 2,189,217 +1.12(+1.73%)
Aug 02, 2011 66.22 67.23 64.78 64.81 1,914,231 -1.81(-2.72%)
Aug 01, 2011 67.67 67.98 66.39 66.62 1,900,299 -0.51(-0.76%)
Jul 29, 2011 67.00 67.87 66.24 67.13 1,107,989 -0.74(-1.09%)
Jul 28, 2011 68.42 69.07 67.71 67.87 1,183,506 -0.54(-0.79%)
Jul 27, 2011 68.34 69.69 68.03 68.41 2,155,238 -0.21(-0.31%)
Jul 26, 2011 70.00 71.50 67.93 68.62 2,422,336 -0.74(-1.07%)
Jul 25, 2011 69.96 70.78 69.06 69.36 2,006,183 -1.12(-1.59%)
Jul 22, 2011 70.25 70.63 70.25 70.48 840,395 +0.73(+1.05%)
Jul 21, 2011 69.54 70.10 69.26 69.75 886,367 +0.58(+0.84%)
Jul 20, 2011 69.92 69.92 68.90 69.17 595,527 -0.71(-1.02%)
Jul 19, 2011 68.82 69.97 68.53 69.88 676,353 +1.60(+2.34%)
Jul 18, 2011 68.89 69.31 67.86 68.28 755,223 -0.72(-1.04%)
Jul 15, 2011 69.42 69.48 68.47 69.00 697,372 -0.17(-0.25%)
Jul 14, 2011 69.49 70.30 69.10 69.17 865,412 -0.31(-0.45%)
Jul 13, 2011 69.11 70.25 68.99 69.48 799,471 +0.80(+1.16%)
Jul 12, 2011 68.80 69.34 68.62 68.68 717,123 -0.10(-0.15%)
Jul 11, 2011 69.18 69.58 68.47 68.78 709,924 -1.07(-1.53%)
Jul 08, 2011 68.71 69.94 68.58 69.85 1,040,598 +0.66(+0.95%)
Jul 07, 2011 70.65 70.77 68.94 69.19 2,561,025 -1.04(-1.48%)
Jul 06, 2011 70.24 70.57 69.64 70.23 1,187,924 -0.05(-0.07%)
Jul 05, 2011 69.80 70.77 69.65 70.28 1,153,701 +0.43(+0.62%)
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.