Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 83.64 83.80 83.55 83.74 1,282,995 +0.31(+0.37%)
Sep 29, 2011 83.36 83.55 83.34 83.43 1,204,249 -0.01(-0.01%)
Sep 28, 2011 83.60 83.63 83.40 83.44 2,090,835 -0.18(-0.22%)
Sep 27, 2011 83.62 83.67 83.46 83.62 1,943,777 -0.17(-0.20%)
Sep 26, 2011 83.96 84.07 83.75 83.79 986,540 -0.26(-0.31%)
Sep 23, 2011 84.39 84.39 83.99 84.05 802,988 -0.28(-0.33%)
Sep 22, 2011 84.39 84.58 84.30 84.33 1,033,041 +0.20(+0.24%)
Sep 21, 2011 83.92 84.17 83.86 84.13 1,433,913 +0.23(+0.27%)
Sep 20, 2011 83.89 83.94 83.80 83.90 705,473 +0.11(+0.13%)
Sep 19, 2011 83.86 83.97 83.78 83.79 1,104,086 +0.26(+0.31%)
Sep 16, 2011 83.36 83.60 83.34 83.53 1,211,236 -0.03(-0.04%)
Sep 15, 2011 83.56 83.63 83.48 83.56 1,146,347 -0.16(-0.19%)
Sep 14, 2011 83.50 83.72 83.50 83.72 1,044,826 +0.18(+0.22%)
Sep 13, 2011 83.68 83.68 83.44 83.54 995,281 -0.09(-0.11%)
Sep 12, 2011 83.83 83.85 83.54 83.63 2,441,107 -0.25(-0.30%)
Sep 09, 2011 83.77 84.00 83.75 83.88 909,626 +0.07(+0.08%)
Sep 08, 2011 83.87 83.87 83.64 83.81 973,577 +0.11(+0.13%)
Sep 07, 2011 83.78 83.80 83.62 83.70 1,235,439 -0.19(-0.23%)
Sep 06, 2011 83.93 83.96 83.78 83.89 1,240,830 +0.12(+0.14%)
Sep 02, 2011 83.75 83.89 83.63 83.77 1,355,723 +0.23(+0.28%)
Sep 01, 2011 83.32 83.54 83.05 83.54 1,902,373 +0.14(+0.17%)
Aug 31, 2011 83.63 83.64 83.34 83.40 2,267,589 -0.11(-0.13%)
Aug 30, 2011 83.43 83.57 83.23 83.51 830,474 +0.31(+0.37%)
Aug 29, 2011 83.21 83.23 83.04 83.20 1,632,042 -0.20(-0.24%)
Aug 26, 2011 83.47 83.53 83.22 83.40 971,046 +0.10(+0.12%)
Aug 25, 2011 83.21 83.34 83.12 83.30 2,174,764 +0.23(+0.28%)
Aug 24, 2011 83.50 83.50 83.06 83.07 1,464,857 -0.48(-0.57%)
Aug 23, 2011 83.68 83.80 83.51 83.55 1,660,548 -0.25(-0.30%)
Aug 22, 2011 83.83 83.90 83.70 83.80 1,035,346 -0.19(-0.23%)
Aug 19, 2011 83.92 84.03 83.82 83.99 1,547,865 +0.08(+0.10%)
Aug 18, 2011 84.03 84.25 83.89 83.91 2,431,001 +0.18(+0.22%)
Aug 17, 2011 83.60 83.79 83.46 83.73 958,703 +0.15(+0.18%)
Aug 16, 2011 83.30 83.64 83.25 83.58 1,283,423 +0.25(+0.30%)
Aug 15, 2011 83.48 83.58 83.31 83.33 1,549,602 -0.14(-0.17%)
Aug 12, 2011 83.34 83.65 83.29 83.47 1,140,676 +0.27(+0.32%)
Aug 11, 2011 83.52 83.72 83.14 83.20 1,863,807 -0.81(-0.96%)
Aug 10, 2011 83.76 84.04 83.58 84.01 2,467,204 +0.66(+0.79%)
Aug 09, 2011 83.04 83.98 82.72 83.35 2,320,752 +0.29(+0.35%)
Aug 08, 2011 82.62 83.18 82.62 83.06 4,989,918 +0.39(+0.47%)
Aug 05, 2011 82.94 83.17 82.56 82.67 1,353,936 -0.54(-0.65%)
Aug 04, 2011 82.71 83.22 82.77 83.21 1,100,520 +0.50(+0.60%)
Aug 03, 2011 82.74 82.95 82.69 82.71 1,389,161 +0.06(+0.07%)
Aug 02, 2011 82.37 82.75 82.29 82.65 1,295,455 +0.35(+0.43%)
Aug 01, 2011 82.05 82.37 82.02 82.30 1,305,158 +0.04(+0.05%)
Jul 29, 2011 81.96 82.29 81.86 82.26 1,958,987 +0.42(+0.51%)
Jul 28, 2011 81.74 81.88 81.70 81.84 1,648,937 +0.24(+0.29%)
Jul 27, 2011 81.66 81.79 81.57 81.60 846,273 -0.17(-0.21%)
Jul 26, 2011 81.68 81.86 81.63 81.77 605,857 +0.20(+0.25%)
Jul 25, 2011 81.61 81.80 81.53 81.57 797,561 -0.27(-0.33%)
Jul 22, 2011 81.72 81.84 81.72 81.84 925,976 +0.22(+0.27%)
Jul 21, 2011 81.71 81.75 81.51 81.62 656,766 -0.18(-0.22%)
Jul 20, 2011 81.88 81.92 81.76 81.80 822,072 -0.13(-0.16%)
Jul 19, 2011 81.64 81.94 81.63 81.93 798,972 +0.22(+0.27%)
Jul 18, 2011 81.84 81.86 81.71 81.71 799,096 -0.11(-0.13%)
Jul 15, 2011 81.58 81.87 81.57 81.82 574,010 +0.15(+0.18%)
Jul 14, 2011 81.82 81.93 81.67 81.67 998,460 -0.31(-0.38%)
Jul 13, 2011 81.79 81.98 81.75 81.98 1,043,597 +0.11(+0.13%)
Jul 12, 2011 81.89 81.92 81.70 81.87 882,534 +0.08(+0.10%)
Jul 11, 2011 81.71 81.86 81.68 81.79 592,133 +0.24(+0.29%)
Jul 08, 2011 81.13 81.63 81.42 81.55 1,066,712 +0.42(+0.52%)
Jul 07, 2011 81.11 81.15 80.98 81.13 915,830 -0.17(-0.21%)
Jul 06, 2011 81.26 81.37 81.21 81.30 1,144,387 +0.05(+0.06%)
Jul 05, 2011 81.10 81.27 81.10 81.25 739,814 +0.27(+0.33%)
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.