Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 53.60 54.08 52.96 53.02 5,992,546 -1.33(-2.44%)
Oct 28, 2011 54.71 54.91 54.02 54.35 7,827,187 -0.28(-0.50%)
Oct 27, 2011 53.35 55.24 52.96 54.63 11,049,176 +2.95(+5.70%)
Oct 26, 2011 52.32 52.61 50.98 51.68 8,627,277 -0.01(-0.03%)
Oct 25, 2011 55.14 53.02 51.18 51.69 18,854,744 -3.45(-6.25%)
Oct 24, 2011 53.89 55.29 53.83 55.14 8,089,270 +1.14(+2.11%)
Oct 21, 2011 53.26 54.06 53.00 54.00 7,638,589 +1.21(+2.29%)
Oct 20, 2011 52.18 53.05 51.74 52.79 6,089,304 +0.66(+1.26%)
Oct 19, 2011 52.51 52.91 51.85 52.14 5,760,079 -0.44(-0.84%)
Oct 18, 2011 51.12 53.11 50.80 52.58 6,210,327 +1.66(+3.27%)
Oct 17, 2011 52.76 53.04 50.77 50.92 6,496,960 -2.02(-3.82%)
Oct 14, 2011 52.97 53.16 52.42 52.94 4,233,658 +0.73(+1.40%)
Oct 13, 2011 52.52 52.61 51.45 52.20 5,554,151 -0.38(-0.71%)
Oct 12, 2011 51.49 53.24 51.49 52.58 8,439,385 +1.30(+2.54%)
Oct 11, 2011 51.36 51.58 50.92 51.28 4,947,985 -0.20(-0.39%)
Oct 10, 2011 50.41 51.49 50.39 51.48 5,746,046 +1.95(+3.93%)
Oct 07, 2011 50.46 50.63 49.03 49.53 7,886,447 -0.56(-1.11%)
Oct 06, 2011 49.45 50.12 49.45 50.09 7,206,835 +1.42(+2.92%)
Oct 05, 2011 48.14 48.88 47.65 48.67 8,147,466 +0.35(+0.72%)
Oct 04, 2011 47.06 48.43 46.05 48.32 12,950,260 +0.72(+1.52%)
Oct 03, 2011 48.02 49.14 47.59 47.59 11,354,782 -0.58(-1.20%)
Sep 30, 2011 49.59 49.61 48.12 48.17 10,708,153 -1.84(-3.68%)
Sep 29, 2011 50.30 50.78 49.32 50.01 8,395,665 +0.62(+1.26%)
Sep 28, 2011 51.28 51.80 49.32 49.39 8,840,620 -1.80(-3.51%)
Sep 27, 2011 51.24 52.18 50.88 51.18 7,265,730 +0.73(+1.45%)
Sep 26, 2011 49.92 50.50 49.28 50.45 7,501,235 +0.81(+1.62%)
Sep 23, 2011 48.74 49.88 48.54 49.65 6,831,249 +0.73(+1.50%)
Sep 22, 2011 50.20 50.26 48.31 48.92 15,048,432 -2.31(-4.51%)
Sep 21, 2011 53.23 53.52 51.18 51.22 7,388,655 -1.93(-3.62%)
Sep 20, 2011 53.30 53.63 52.65 53.15 5,834,263 +0.00(+0.00%)
Sep 19, 2011 53.39 53.39 52.26 53.15 6,784,968 -0.89(-1.64%)
Sep 16, 2011 54.64 54.79 53.69 54.04 8,982,938 -0.07(-0.12%)
Sep 15, 2011 53.80 54.37 53.33 54.10 6,292,565 +0.80(+1.50%)
Sep 14, 2011 52.31 53.94 51.61 53.30 8,048,954 +1.09(+2.09%)
Sep 13, 2011 52.53 52.87 51.79 52.21 9,640,991 -0.28(-0.52%)
Sep 12, 2011 51.14 52.53 51.00 52.49 8,716,621 +1.05(+2.05%)
Sep 09, 2011 52.38 52.46 51.00 51.43 11,063,311 -1.75(-3.29%)
Sep 08, 2011 53.60 54.12 52.86 53.18 7,037,479 -0.88(-1.63%)
Sep 07, 2011 53.25 54.11 52.78 54.06 7,770,092 +1.67(+3.19%)
Sep 06, 2011 51.96 52.51 51.47 52.39 7,768,853 -0.85(-1.60%)
Sep 02, 2011 53.69 53.90 52.96 53.24 6,544,410 -1.52(-2.77%)
Sep 01, 2011 55.71 56.31 54.54 54.76 6,759,062 -0.92(-1.65%)
Aug 31, 2011 55.49 55.94 55.16 55.68 7,060,306 +0.61(+1.11%)
Aug 30, 2011 54.81 55.43 54.16 55.07 5,565,139 -0.02(-0.04%)
Aug 29, 2011 54.55 55.18 54.28 55.09 5,166,838 +1.40(+2.61%)
Aug 26, 2011 52.02 53.85 51.33 53.69 8,032,792 +1.22(+2.33%)
Aug 25, 2011 53.98 54.12 52.20 52.47 9,842,750 -1.41(-2.62%)
Aug 24, 2011 53.28 53.98 52.91 53.87 7,715,023 +0.42(+0.78%)
Aug 23, 2011 51.78 53.55 51.58 53.46 8,672,316 +1.83(+3.53%)
Aug 22, 2011 52.57 52.69 51.33 51.63 6,608,993 +0.05(+0.10%)
Aug 19, 2011 51.43 52.89 51.40 51.58 9,168,225 -0.37(-0.71%)
Aug 18, 2011 53.57 53.69 51.49 51.95 12,648,533 -2.36(-4.34%)
Aug 17, 2011 55.15 55.71 54.07 54.30 8,091,539 -0.44(-0.80%)
Aug 16, 2011 55.01 55.11 54.02 54.74 7,618,971 -0.79(-1.42%)
Aug 15, 2011 55.09 55.76 54.63 55.53 6,237,315 +0.51(+0.93%)
Aug 12, 2011 54.58 55.16 53.85 55.01 8,579,183 +0.88(+1.63%)
Aug 11, 2011 52.45 54.89 52.18 54.13 10,715,969 +1.99(+3.82%)
Aug 10, 2011 53.99 54.13 51.99 52.14 14,069,527 -2.97(-5.39%)
Aug 09, 2011 53.82 55.23 52.03 55.11 18,016,900 +2.73(+5.22%)
Aug 08, 2011 53.82 54.23 52.34 52.38 17,247,892 -2.77(-5.03%)
Aug 05, 2011 55.61 56.13 54.15 55.15 12,685,024 +0.35(+0.63%)
Aug 04, 2011 56.70 56.70 54.73 54.81 13,595,703 -2.63(-4.58%)
Aug 03, 2011 57.03 57.62 56.53 57.44 9,417,712 +0.61(+1.07%)
Aug 02, 2011 57.10 58.15 56.82 56.83 9,612,916 -1.00(-1.73%)
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.