Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 85.68 87.78 85.68 86.29 750,197 -0.88(-1.01%)
Sep 29, 2011 88.43 88.85 85.08 87.17 876,294 +0.22(+0.26%)
Sep 28, 2011 89.17 89.78 86.72 86.95 719,309 -1.68(-1.90%)
Sep 27, 2011 90.88 90.88 88.13 88.63 665,819 +1.03(+1.18%)
Sep 26, 2011 85.84 87.67 84.47 87.60 683,570 +2.39(+2.81%)
Sep 23, 2011 86.17 86.91 82.65 85.21 1,197,080 -1.71(-1.97%)
Sep 22, 2011 87.32 87.45 85.22 86.92 979,428 -3.03(-3.36%)
Sep 21, 2011 92.43 93.55 89.92 89.94 1,481,844 -2.38(-2.58%)
Sep 20, 2011 89.70 94.06 89.70 92.33 1,968,847 +3.15(+3.53%)
Sep 19, 2011 87.09 90.09 86.42 89.18 695,098 +0.72(+0.81%)
Sep 16, 2011 88.37 89.58 88.15 88.46 743,108 -0.28(-0.31%)
Sep 15, 2011 87.85 90.06 87.45 88.74 1,042,812 +2.33(+2.69%)
Sep 14, 2011 84.89 87.62 83.11 86.42 737,735 +2.32(+2.76%)
Sep 13, 2011 84.69 85.63 83.16 84.10 708,013 -0.06(-0.07%)
Sep 12, 2011 82.28 84.16 81.79 84.15 746,741 +0.66(+0.79%)
Sep 09, 2011 84.69 85.11 82.25 83.49 717,245 -2.23(-2.61%)
Sep 08, 2011 85.69 86.77 85.38 85.73 817,782 -0.73(-0.84%)
Sep 07, 2011 85.42 86.77 84.71 86.45 667,837 +2.02(+2.39%)
Sep 06, 2011 81.27 84.68 81.23 84.43 615,389 +0.18(+0.21%)
Sep 02, 2011 84.17 84.75 83.55 84.26 445,489 -1.73(-2.01%)
Sep 01, 2011 87.31 87.67 85.47 85.99 547,384 -0.96(-1.10%)
Aug 31, 2011 87.02 88.32 85.98 86.95 679,945 +0.55(+0.64%)
Aug 30, 2011 85.47 87.14 84.94 86.40 831,892 +0.49(+0.57%)
Aug 29, 2011 89.47 89.47 85.04 85.90 786,926 +2.22(+2.66%)
Aug 26, 2011 81.25 84.23 80.13 83.68 768,973 +1.82(+2.23%)
Aug 25, 2011 83.27 83.82 81.58 81.86 763,284 -0.78(-0.95%)
Aug 24, 2011 80.59 82.80 80.28 82.64 863,076 +1.68(+2.07%)
Aug 23, 2011 78.49 81.11 77.48 80.96 1,106,655 +2.82(+3.61%)
Aug 22, 2011 79.17 79.80 76.96 78.14 842,378 +0.87(+1.13%)
Aug 19, 2011 78.20 79.68 77.15 77.27 1,231,557 -2.19(-2.75%)
Aug 18, 2011 81.85 81.85 78.63 79.45 1,421,211 -4.66(-5.54%)
Aug 17, 2011 85.18 85.48 83.09 84.12 1,108,134 -0.85(-1.00%)
Aug 16, 2011 84.49 85.40 83.77 84.96 1,258,698 -0.43(-0.50%)
Aug 15, 2011 83.63 85.53 83.03 85.39 1,384,886 +2.22(+2.66%)
Aug 12, 2011 82.08 83.54 80.97 83.18 956,816 +1.90(+2.34%)
Aug 11, 2011 77.94 82.36 77.28 81.28 866,318 +3.89(+5.03%)
Aug 10, 2011 77.26 79.82 76.79 77.39 1,025,487 -1.63(-2.06%)
Aug 09, 2011 81.47 79.22 74.82 79.02 2,497,935 +3.01(+3.96%)
Aug 08, 2011 81.47 81.47 75.08 76.01 2,095,098 -6.06(-7.38%)
Aug 05, 2011 85.49 86.39 80.79 82.07 2,727,870 -2.40(-2.84%)
Aug 04, 2011 87.75 89.31 84.33 84.47 1,301,758 -4.37(-4.91%)
Aug 03, 2011 89.01 89.71 86.65 88.84 1,051,534 +0.03(+0.03%)
Aug 02, 2011 90.60 91.45 88.72 88.81 1,109,707 -2.17(-2.38%)
Aug 01, 2011 92.67 92.91 90.26 90.98 753,587 -0.56(-0.61%)
Jul 29, 2011 90.62 92.81 89.37 91.54 557,068 -0.24(-0.26%)
Jul 28, 2011 92.16 92.62 91.21 91.78 652,070 -0.54(-0.58%)
Jul 27, 2011 93.02 94.39 92.05 92.32 1,482,672 -1.14(-1.22%)
Jul 26, 2011 92.48 94.49 91.99 93.46 1,002,118 +0.98(+1.06%)
Jul 25, 2011 89.88 93.08 89.66 92.48 1,135,169 +1.59(+1.75%)
Jul 22, 2011 91.33 91.38 90.74 90.89 797,355 +1.09(+1.21%)
Jul 21, 2011 93.07 93.08 88.69 89.80 2,151,350 -2.75(-2.97%)
Jul 20, 2011 91.41 93.03 91.24 92.55 1,351,675 +1.41(+1.54%)
Jul 19, 2011 88.60 91.78 88.56 91.14 2,092,011 +3.01(+3.41%)
Jul 18, 2011 87.45 88.34 87.08 88.14 583,634 +0.44(+0.50%)
Jul 15, 2011 89.03 89.04 86.68 87.70 626,716 -0.95(-1.07%)
Jul 14, 2011 89.22 91.49 88.48 88.65 956,598 -0.20(-0.22%)
Jul 13, 2011 88.66 90.25 88.60 88.85 539,721 +0.43(+0.48%)
Jul 12, 2011 89.46 89.98 88.29 88.42 608,922 -1.14(-1.27%)
Jul 11, 2011 90.03 90.50 89.03 89.55 539,787 -1.41(-1.56%)
Jul 08, 2011 89.94 91.24 89.54 90.97 615,993 -0.08(-0.09%)
Jul 07, 2011 90.20 91.77 90.20 91.05 984,083 +1.67(+1.86%)
Jul 06, 2011 88.98 89.90 88.57 89.39 900,769 +0.19(+0.21%)
Jul 05, 2011 88.03 89.44 87.54 89.20 571,065 +1.11(+1.26%)
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.