Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 100.73 101.60 98.81 100.56 67,593 +0.59(+0.59%)
Aug 30, 2011 100.39 101.78 99.35 99.97 29,414 -1.39(-1.37%)
Aug 29, 2011 100.98 101.37 100.21 101.36 46,044 -0.17(-0.17%)
Aug 26, 2011 99.35 101.58 97.85 101.53 29,948 +2.11(+2.12%)
Aug 25, 2011 100.03 100.57 98.46 99.42 40,400 -0.88(-0.87%)
Aug 24, 2011 104.71 107.06 100.00 100.30 169,121 -3.97(-3.81%)
Aug 23, 2011 104.87 105.56 103.20 104.27 55,844 +1.22(+1.18%)
Aug 22, 2011 104.70 104.70 102.90 103.05 42,952 -0.12(-0.12%)
Aug 19, 2011 98.32 104.71 98.20 103.17 137,595 +5.52(+5.65%)
Aug 18, 2011 97.75 98.49 96.45 97.65 75,975 -1.95(-1.96%)
Aug 17, 2011 97.20 99.60 97.16 99.60 61,447 +5.03(+5.32%)
Aug 16, 2011 92.85 95.72 92.85 94.57 55,480 +2.20(+2.38%)
Aug 15, 2011 93.66 94.07 92.16 92.37 48,307 -1.52(-1.62%)
Aug 12, 2011 93.01 94.49 92.74 93.89 31,199 -0.64(-0.67%)
Aug 11, 2011 93.21 96.29 92.97 94.53 74,906 +3.03(+3.31%)
Aug 10, 2011 91.64 92.86 90.11 91.50 24,906 -0.15(-0.16%)
Aug 09, 2011 89.11 95.02 90.46 91.65 70,036 +3.59(+4.08%)
Aug 08, 2011 89.11 90.99 86.91 88.06 126,386 -3.76(-4.09%)
Aug 05, 2011 93.29 93.89 91.77 91.82 61,760 -1.78(-1.90%)
Aug 04, 2011 91.99 94.39 90.73 93.60 78,435 -0.29(-0.31%)
Aug 03, 2011 93.44 94.22 91.49 93.89 68,041 -2.10(-2.19%)
Aug 02, 2011 96.34 97.09 94.40 95.99 52,245 -2.09(-2.13%)
Aug 01, 2011 100.59 100.64 97.20 98.08 58,279 -1.56(-1.57%)
Jul 29, 2011 99.86 101.42 98.97 99.64 56,123 -0.92(-0.91%)
Jul 28, 2011 104.38 104.45 100.30 100.56 38,251 -4.26(-4.06%)
Jul 27, 2011 105.81 105.81 103.66 104.82 38,923 +0.12(+0.11%)
Jul 26, 2011 105.30 105.66 102.24 104.70 53,017 +0.63(+0.61%)
Jul 25, 2011 104.15 105.13 103.10 104.07 43,373 -1.93(-1.82%)
Jul 22, 2011 105.09 106.17 105.09 106.00 97,110 +5.60(+5.58%)
Jul 21, 2011 101.92 101.92 99.62 100.40 31,673 +3.42(+3.53%)
Jul 20, 2011 97.48 97.65 96.91 96.98 40,310 -0.19(-0.20%)
Jul 19, 2011 97.47 98.00 95.29 97.17 47,865 -0.49(-0.50%)
Jul 18, 2011 95.48 98.26 95.48 97.66 102,956 +0.88(+0.91%)
Jul 15, 2011 99.78 100.71 96.59 96.78 153,013 -1.00(-1.02%)
Jul 14, 2011 100.90 100.90 97.07 97.78 374,627 -4.01(-3.94%)
Jul 13, 2011 102.43 105.21 101.00 101.79 103,542 +0.04(+0.04%)
Jul 12, 2011 99.19 103.00 99.19 101.75 100,033 +4.35(+4.47%)
Jul 11, 2011 97.97 98.56 96.61 97.40 110,088 -0.08(-0.08%)
Jul 08, 2011 97.98 100.09 96.75 97.48 82,697 -1.49(-1.51%)
Jul 07, 2011 96.00 99.84 96.00 98.97 118,907 +5.58(+5.97%)
Jul 06, 2011 92.08 93.47 91.50 93.39 26,690 -0.33(-0.35%)
Jul 05, 2011 93.14 93.86 91.98 93.72 34,524 +2.10(+2.29%)
Jul 01, 2011 89.98 92.20 89.94 91.62 42,898 +3.44(+3.90%)
Jun 30, 2011 88.80 89.79 85.73 88.18 156,577 -1.91(-2.12%)
Jun 29, 2011 89.71 91.44 88.48 90.09 36,067 -0.33(-0.36%)
Jun 28, 2011 89.04 91.35 89.04 90.42 57,172 +3.62(+4.17%)
Jun 27, 2011 85.71 87.13 84.73 86.80 37,974 +0.09(+0.10%)
Jun 24, 2011 87.30 87.44 85.42 86.71 65,288 -0.68(-0.78%)
Jun 23, 2011 82.55 87.71 81.52 87.39 79,841 +0.09(+0.10%)
Jun 22, 2011 87.09 87.52 86.06 87.30 36,721 -0.79(-0.89%)
Jun 21, 2011 86.51 88.24 86.30 88.09 64,177 -0.31(-0.36%)
Jun 20, 2011 88.41 88.71 88.13 88.40 73,699 +3.18(+3.73%)
Jun 17, 2011 84.49 85.38 83.66 85.22 34,938 +1.92(+2.30%)
Jun 16, 2011 80.43 83.84 80.40 83.30 84,573 +2.30(+2.84%)
Jun 15, 2011 81.94 82.18 80.77 81.00 85,620 -0.19(-0.23%)
Jun 14, 2011 81.60 82.44 80.20 81.19 72,780 -0.21(-0.25%)
Jun 13, 2011 83.19 83.63 80.59 81.40 70,072 -0.63(-0.77%)
Jun 10, 2011 81.65 82.54 80.20 82.03 79,230 +1.69(+2.10%)
Jun 09, 2011 80.64 80.75 79.21 80.34 43,765 +0.31(+0.39%)
Jun 08, 2011 78.70 80.96 78.70 80.03 62,206 +1.89(+2.43%)
Jun 07, 2011 77.53 78.79 76.85 78.14 62,764 +1.91(+2.51%)
Jun 06, 2011 77.15 77.20 75.81 76.22 22,468 -0.38(-0.49%)
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.