Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 95.04 95.63 93.85 94.46 9,271,988 -2.39(-2.47%)
Oct 28, 2011 95.70 97.95 95.65 96.85 8,700,627 +0.52(+0.54%)
Oct 27, 2011 95.00 97.72 94.61 96.33 13,860,800 +4.76(+5.20%)
Oct 26, 2011 91.82 92.25 90.02 91.57 9,747,669 +1.68(+1.87%)
Oct 25, 2011 91.36 92.49 89.02 89.89 10,709,326 -1.88(-2.05%)
Oct 24, 2011 91.76 92.90 90.80 91.77 16,369,977 +4.38(+5.01%)
Oct 21, 2011 85.42 87.50 85.30 87.39 11,482,819 +3.13(+3.71%)
Oct 20, 2011 83.90 85.00 82.50 84.26 9,446,435 +0.70(+0.84%)
Oct 19, 2011 84.67 85.42 83.07 83.56 8,726,193 -1.16(-1.37%)
Oct 18, 2011 81.45 85.57 80.76 84.72 13,574,301 +3.20(+3.93%)
Oct 17, 2011 84.83 85.38 81.33 81.52 10,196,387 -2.57(-3.06%)
Oct 14, 2011 82.85 84.23 82.39 84.09 7,356,927 +2.65(+3.25%)
Oct 13, 2011 81.22 81.91 80.34 81.44 7,952,407 -0.26(-0.32%)
Oct 12, 2011 82.01 82.80 81.06 81.70 10,423,163 +1.04(+1.29%)
Oct 11, 2011 78.08 81.14 78.08 80.66 17,847,073 +1.53(+1.93%)
Oct 10, 2011 77.27 79.75 77.20 79.13 10,302,164 +3.61(+4.78%)
Oct 07, 2011 77.77 77.79 74.70 75.52 14,025,440 -1.57(-2.04%)
Oct 06, 2011 75.96 77.19 75.82 77.09 15,808,105 +2.83(+3.81%)
Oct 05, 2011 72.84 74.61 71.49 74.26 9,671,919 +1.72(+2.37%)
Oct 04, 2011 68.75 72.76 67.54 72.54 14,728,005 +1.99(+2.82%)
Oct 03, 2011 72.57 73.59 70.50 70.55 10,776,081 -3.29(-4.46%)
Sep 30, 2011 73.46 75.89 73.23 73.84 10,543,114 -1.55(-2.06%)
Sep 29, 2011 76.89 77.28 73.20 75.39 10,260,891 +0.31(+0.41%)
Sep 28, 2011 78.13 79.15 74.88 75.08 9,380,534 -2.59(-3.33%)
Sep 27, 2011 79.25 79.85 77.12 77.67 10,813,399 +0.82(+1.07%)
Sep 26, 2011 74.71 77.00 73.24 76.85 10,016,353 +2.99(+4.05%)
Sep 23, 2011 73.44 75.50 73.02 73.86 12,106,269 -0.04(-0.05%)
Sep 22, 2011 76.29 76.56 72.60 73.90 20,946,509 -5.46(-6.88%)
Sep 21, 2011 83.11 83.39 79.29 79.36 16,459,054 -4.30(-5.14%)
Sep 20, 2011 85.64 85.77 83.50 83.66 8,996,069 -0.94(-1.11%)
Sep 19, 2011 83.92 85.16 82.33 84.60 8,936,405 -1.30(-1.51%)
Sep 16, 2011 87.46 87.46 85.21 85.90 10,490,875 -0.70(-0.81%)
Sep 15, 2011 86.65 87.69 85.77 86.60 8,296,735 +1.15(+1.35%)
Sep 14, 2011 85.61 86.96 82.53 85.45 10,620,508 +0.43(+0.51%)
Sep 13, 2011 83.85 86.25 83.38 85.02 9,801,825 +1.15(+1.37%)
Sep 12, 2011 81.93 84.14 81.25 83.87 10,842,223 -0.09(-0.11%)
Sep 09, 2011 86.03 86.25 83.14 83.96 11,675,874 -3.08(-3.54%)
Sep 08, 2011 87.32 88.98 86.40 87.04 9,933,194 -1.65(-1.86%)
Sep 07, 2011 87.80 88.71 86.42 88.69 9,318,398 +2.99(+3.49%)
Sep 06, 2011 82.24 86.02 82.11 85.70 8,644,728 +0.32(+0.37%)
Sep 02, 2011 85.25 86.70 84.37 85.38 11,952,119 -3.17(-3.58%)
Sep 01, 2011 91.19 92.78 88.28 88.55 10,690,850 -2.45(-2.69%)
Aug 31, 2011 91.75 93.82 89.89 91.00 12,662,083 +1.17(+1.30%)
Aug 30, 2011 88.00 90.87 87.36 89.83 9,851,497 +1.68(+1.91%)
Aug 29, 2011 87.11 88.55 86.35 88.15 7,643,467 +2.99(+3.51%)
Aug 26, 2011 82.19 85.91 81.05 85.16 9,458,249 +1.91(+2.29%)
Aug 25, 2011 86.24 86.86 82.80 83.25 8,204,665 -2.15(-2.52%)
Aug 24, 2011 83.24 85.71 82.20 85.40 10,137,665 +2.42(+2.92%)
Aug 23, 2011 80.54 83.00 79.80 82.98 11,695,824 +3.09(+3.87%)
Aug 22, 2011 82.94 83.04 79.56 79.89 9,448,697 -0.08(-0.10%)
Aug 19, 2011 81.92 85.00 79.82 79.97 13,743,446 -3.36(-4.03%)
Aug 18, 2011 84.45 84.80 81.50 83.33 16,792,821 -4.31(-4.92%)
Aug 17, 2011 90.11 90.80 87.15 87.64 10,619,920 -1.71(-1.91%)
Aug 16, 2011 90.02 90.37 88.52 89.35 10,815,845 -2.02(-2.21%)
Aug 15, 2011 91.45 92.80 90.68 91.37 10,459,573 +1.56(+1.74%)
Aug 12, 2011 91.06 91.30 88.81 89.81 11,463,358 +2.56(+2.93%)
Aug 11, 2011 85.14 88.79 83.94 87.25 14,157,302 +3.74(+4.48%)
Aug 10, 2011 86.72 87.20 83.39 83.51 15,324,781 -3.97(-4.54%)
Aug 09, 2011 86.23 87.60 80.84 87.48 20,473,301 +4.88(+5.91%)
Aug 08, 2011 86.23 88.16 82.25 82.60 21,289,215 -8.39(-9.22%)
Aug 05, 2011 92.13 92.50 86.48 90.99 22,800,491 +1.44(+1.61%)
Aug 04, 2011 94.40 94.71 89.50 89.55 18,641,981 -6.73(-6.99%)
Aug 03, 2011 97.92 98.29 93.54 96.28 16,909,493 -0.90(-0.93%)
Aug 02, 2011 99.55 101.55 97.12 97.18 12,055,483 -3.54(-3.51%)
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.