Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 70.37 71.55 69.63 70.71 17,165,730 -0.61(-0.85%)
Jul 28, 2011 72.66 73.07 71.18 71.32 13,186,016 -1.22(-1.68%)
Jul 27, 2011 74.75 74.88 72.29 72.53 14,924,053 -2.76(-3.67%)
Jul 26, 2011 75.81 75.87 74.94 75.30 9,997,089 -0.33(-0.44%)
Jul 25, 2011 74.55 76.08 74.30 75.63 12,101,046 +0.37(+0.48%)
Jul 22, 2011 75.66 75.71 74.80 75.26 36,011,812 -4.62(-5.78%)
Jul 21, 2011 79.48 80.47 78.82 79.88 13,016,524 +0.92(+1.17%)
Jul 20, 2011 79.24 79.43 78.45 78.96 8,035,667 +0.48(+0.61%)
Jul 19, 2011 77.94 78.71 77.44 78.48 9,321,437 +1.32(+1.71%)
Jul 18, 2011 77.63 77.64 75.98 77.16 9,609,399 -0.79(-1.01%)
Jul 15, 2011 77.53 77.95 76.36 77.95 9,348,288 +1.27(+1.65%)
Jul 14, 2011 77.57 78.76 76.26 76.68 10,346,779 -0.76(-0.98%)
Jul 13, 2011 77.32 78.70 77.22 77.43 9,567,426 +1.22(+1.60%)
Jul 12, 2011 76.71 77.30 76.03 76.21 11,073,602 -0.88(-1.14%)
Jul 11, 2011 77.27 78.03 76.44 77.09 10,618,869 -1.60(-2.04%)
Jul 08, 2011 77.35 78.69 76.83 78.69 11,642,445 -0.87(-1.09%)
Jul 07, 2011 79.52 80.29 79.29 79.56 10,387,618 +1.10(+1.41%)
Jul 06, 2011 77.05 78.49 77.03 78.46 9,721,582 +1.18(+1.52%)
Jul 05, 2011 76.92 77.53 76.51 77.28 9,651,208 -0.14(-0.17%)
Jul 01, 2011 75.66 77.81 75.37 77.42 12,842,890 +1.54(+2.03%)
Jun 30, 2011 73.67 76.21 73.64 75.88 14,869,760 +2.21(+3.00%)
Jun 29, 2011 74.45 74.47 72.99 73.67 12,123,979 -0.34(-0.46%)
Jun 28, 2011 72.30 74.18 72.27 74.01 11,060,975 +2.17(+3.02%)
Jun 27, 2011 71.25 72.34 70.61 71.84 7,881,747 +0.56(+0.79%)
Jun 24, 2011 72.02 72.06 70.88 71.28 11,921,199 -0.38(-0.54%)
Jun 23, 2011 69.78 71.74 69.10 71.67 14,930,104 +0.29(+0.40%)
Jun 22, 2011 72.11 73.06 71.32 71.38 10,451,630 -0.88(-1.22%)
Jun 21, 2011 70.86 72.67 70.60 72.27 13,522,465 +2.29(+3.27%)
Jun 20, 2011 69.57 70.11 69.44 69.98 10,501,190 +1.59(+2.32%)
Jun 17, 2011 68.75 69.09 67.93 68.39 11,668,742 +0.35(+0.51%)
Jun 16, 2011 67.99 69.04 67.15 68.04 12,467,971 -0.14(-0.20%)
Jun 15, 2011 68.84 69.39 68.07 68.17 11,425,673 -1.58(-2.26%)
Jun 14, 2011 69.03 70.17 68.52 69.75 11,897,140 +1.72(+2.54%)
Jun 13, 2011 69.09 69.51 67.51 68.02 13,703,680 -0.96(-1.39%)
Jun 10, 2011 70.42 70.49 68.72 68.99 13,483,096 -1.76(-2.49%)
Jun 09, 2011 70.06 71.07 70.01 70.75 8,651,785 +0.87(+1.24%)
Jun 08, 2011 70.71 71.17 69.69 69.88 13,694,375 -1.31(-1.84%)
Jun 07, 2011 72.16 72.24 71.14 71.19 9,513,442 +0.01(+0.02%)
Jun 06, 2011 71.45 72.42 70.90 71.17 11,354,320 -0.88(-1.23%)
Jun 03, 2011 71.62 73.05 70.67 72.06 13,343,800 -0.32(-0.44%)
May 24, 2011 72.96 73.38 72.04 72.38 10,204,911 -0.24(-0.33%)
May 23, 2011 72.21 73.06 71.54 72.62 14,166,354 -1.74(-2.34%)
May 20, 2011 75.01 75.19 73.84 74.36 12,146,692 -0.69(-0.92%)
May 19, 2011 75.99 76.17 74.77 75.05 12,089,687 +0.04(+0.05%)
May 18, 2011 73.31 75.19 72.54 75.02 13,253,175 +2.26(+3.11%)
May 17, 2011 74.90 75.00 72.32 72.76 26,927,244 -2.86(-3.78%)
May 16, 2011 75.46 77.17 74.89 75.62 11,631,995 -0.17(-0.23%)
May 13, 2011 78.02 78.12 75.57 75.79 12,982,319 -1.64(-2.12%)
May 12, 2011 77.83 78.12 76.26 77.43 12,974,643 -0.96(-1.23%)
May 11, 2011 80.07 80.08 77.69 78.39 13,569,873 -2.06(-2.56%)
May 10, 2011 80.37 80.52 79.73 80.45 6,911,402 +0.86(+1.08%)
May 09, 2011 78.97 80.17 78.67 79.59 7,121,883 +0.94(+1.20%)
May 06, 2011 79.49 80.33 78.52 78.64 11,214,408 +0.68(+0.87%)
May 05, 2011 78.46 79.44 77.25 77.97 12,321,292 -0.98(-1.25%)
May 04, 2011 80.70 81.19 78.36 78.95 12,584,437 -1.78(-2.21%)
May 03, 2011 81.34 81.52 80.35 80.73 8,817,543 -0.78(-0.96%)
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.