Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 43.73 43.74 42.42 42.47 12,145,053 -1.62(-3.68%)
Sep 29, 2011 44.35 44.77 43.48 44.09 9,522,258 +0.55(+1.26%)
Sep 28, 2011 45.21 45.67 43.48 43.54 10,026,920 -1.59(-3.51%)
Sep 27, 2011 45.18 46.01 44.86 45.13 8,240,700 +0.64(+1.45%)
Sep 26, 2011 44.01 44.52 43.45 44.48 8,507,807 +0.71(+1.62%)
Sep 23, 2011 42.97 43.97 42.80 43.77 7,747,917 +0.64(+1.50%)
Sep 22, 2011 44.26 44.31 42.60 43.13 17,067,744 -2.04(-4.51%)
Sep 21, 2011 46.93 47.19 45.12 45.16 8,380,120 -1.70(-3.62%)
Sep 20, 2011 47.00 47.28 46.42 46.86 6,617,147 +0.00(+0.00%)
Sep 19, 2011 47.07 47.07 46.07 46.86 7,695,426 -0.78(-1.64%)
Sep 16, 2011 48.17 48.30 47.34 47.64 10,188,335 -0.06(-0.12%)
Sep 15, 2011 47.44 47.94 47.02 47.70 7,136,949 +0.70(+1.50%)
Sep 14, 2011 46.12 47.56 45.50 47.00 9,129,023 +0.96(+2.09%)
Sep 13, 2011 46.31 46.61 45.67 46.03 10,934,691 -0.24(-0.52%)
Sep 12, 2011 45.09 46.31 44.96 46.28 9,886,282 +0.93(+2.05%)
Sep 09, 2011 46.18 46.25 44.96 45.35 12,547,869 -1.54(-3.29%)
Sep 08, 2011 47.26 47.71 46.61 46.89 7,981,821 -0.78(-1.63%)
Sep 07, 2011 46.95 47.71 46.54 47.67 8,812,741 +1.47(+3.19%)
Sep 06, 2011 45.81 46.30 45.38 46.19 8,811,336 -0.75(-1.60%)
Sep 02, 2011 47.34 47.52 46.69 46.94 7,422,588 -1.34(-2.77%)
Sep 01, 2011 49.12 49.65 48.09 48.28 7,666,044 -0.81(-1.65%)
Aug 31, 2011 48.93 49.32 48.63 49.09 8,007,711 +0.54(+1.11%)
Aug 30, 2011 48.32 48.87 47.75 48.55 6,311,911 -0.02(-0.04%)
Aug 29, 2011 48.10 48.65 47.86 48.57 5,860,163 +1.24(+2.61%)
Aug 26, 2011 45.86 47.48 45.26 47.33 9,110,692 +1.08(+2.33%)
Aug 25, 2011 47.60 47.71 46.02 46.26 11,163,524 -1.24(-2.62%)
Aug 24, 2011 46.97 47.60 46.65 47.50 8,750,283 +0.37(+0.78%)
Aug 23, 2011 45.65 47.22 45.48 47.13 9,836,032 +1.61(+3.53%)
Aug 22, 2011 46.35 46.45 45.26 45.52 7,495,837 +0.05(+0.10%)
Aug 19, 2011 45.35 46.63 45.32 45.48 10,398,485 -0.33(-0.71%)
Aug 18, 2011 47.23 47.34 45.40 45.80 14,345,807 -2.08(-4.34%)
Aug 17, 2011 48.62 49.12 47.67 47.88 9,177,322 -0.44(-0.91%)
Aug 16, 2011 48.55 48.64 47.68 48.32 8,631,809 -0.69(-1.42%)
Aug 15, 2011 48.63 49.22 48.22 49.01 7,066,481 +0.45(+0.93%)
Aug 12, 2011 48.18 48.69 47.53 48.56 9,719,668 +0.78(+1.63%)
Aug 11, 2011 46.29 48.45 46.06 47.78 12,140,510 +1.76(+3.82%)
Aug 10, 2011 47.65 47.78 45.89 46.02 15,939,878 -2.62(-5.39%)
Aug 09, 2011 47.51 48.75 45.92 48.65 20,412,000 +2.41(+5.22%)
Aug 08, 2011 47.51 47.87 46.20 46.23 19,540,764 -2.45(-5.03%)
Aug 05, 2011 49.09 49.55 47.79 48.68 14,371,324 +0.31(+0.63%)
Aug 04, 2011 50.05 50.05 48.31 48.38 15,403,065 -2.32(-4.58%)
Aug 03, 2011 50.33 50.86 49.90 50.70 10,669,668 +0.54(+1.07%)
Aug 02, 2011 50.40 51.33 50.15 50.16 10,890,821 -0.88(-1.73%)
Aug 01, 2011 51.76 51.87 50.32 51.05 10,195,347 -0.22(-0.42%)
Jul 29, 2011 51.15 51.60 50.95 51.26 8,309,030 -0.25(-0.49%)
Jul 28, 2011 51.88 52.19 51.42 51.52 7,285,195 -0.30(-0.58%)
Jul 27, 2011 52.76 52.78 51.62 51.82 11,316,881 -1.09(-2.06%)
Jul 26, 2011 54.08 54.42 52.69 52.91 19,432,208 -3.02(-5.41%)
Jul 25, 2011 55.79 56.20 55.24 55.93 5,844,939 -0.18(-0.32%)
Jul 22, 2011 56.53 56.70 55.95 56.11 4,838,058 -0.27(-0.48%)
Jul 21, 2011 55.89 56.53 55.59 56.38 6,019,405 +0.94(+1.69%)
Jul 20, 2011 55.79 55.84 55.39 55.45 4,772,933 -0.01(-0.02%)
Jul 19, 2011 55.85 55.85 54.94 55.46 8,085,770 -0.19(-0.35%)
Jul 18, 2011 55.95 55.96 55.13 55.65 5,016,821 -0.51(-0.91%)
Jul 15, 2011 56.01 56.26 55.72 56.16 6,670,130 +0.29(+0.52%)
Jul 14, 2011 55.78 56.35 55.63 55.88 9,173,976 -0.71(-1.26%)
Jul 13, 2011 56.53 57.24 56.49 56.59 4,786,786 +0.18(+0.32%)
Jul 12, 2011 57.13 57.19 56.36 56.41 7,781,802 -0.40(-0.70%)
Jul 11, 2011 56.74 57.06 56.51 56.81 7,666,508 -0.62(-1.09%)
Jul 08, 2011 57.14 57.46 57.06 57.43 5,124,690 -0.21(-0.36%)
Jul 07, 2011 57.49 57.77 57.16 57.64 5,629,927 +0.43(+0.75%)
Jul 06, 2011 56.55 57.36 56.54 57.21 6,260,865 +0.65(+1.14%)
Jul 05, 2011 56.71 56.98 56.51 56.56 5,208,029 -0.31(-0.55%)
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.