Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 48.94 49.34 48.64 49.10 8,005,570 +0.54(+1.11%)
Aug 30, 2011 48.34 48.89 47.76 48.57 6,310,223 -0.02(-0.04%)
Aug 29, 2011 48.11 48.66 47.87 48.58 5,858,596 +1.24(+2.61%)
Aug 26, 2011 45.87 47.50 45.27 47.35 9,108,256 +1.08(+2.33%)
Aug 25, 2011 47.61 47.73 46.03 46.27 11,160,539 -1.24(-2.62%)
Aug 24, 2011 46.99 47.61 46.66 47.51 8,747,943 +0.37(+0.78%)
Aug 23, 2011 45.67 47.23 45.49 47.15 9,833,402 +1.61(+3.53%)
Aug 22, 2011 46.36 46.47 45.27 45.54 7,493,833 +0.05(+0.10%)
Aug 19, 2011 45.36 46.64 45.33 45.49 10,395,705 -0.33(-0.71%)
Aug 18, 2011 47.24 47.35 45.41 45.81 14,341,971 -2.08(-4.34%)
Aug 17, 2011 48.64 49.13 47.68 47.89 9,174,868 -0.44(-0.91%)
Aug 16, 2011 48.57 48.65 47.69 48.33 8,629,499 -0.69(-1.42%)
Aug 15, 2011 48.64 49.23 48.24 49.02 7,064,590 +0.45(+0.93%)
Aug 12, 2011 48.19 48.70 47.55 48.57 9,717,067 +0.78(+1.63%)
Aug 11, 2011 46.31 48.47 46.07 47.79 12,137,261 +1.76(+3.82%)
Aug 10, 2011 47.66 47.79 45.91 46.03 15,935,613 -2.62(-5.39%)
Aug 09, 2011 47.52 48.76 45.93 48.66 20,406,536 +2.41(+5.22%)
Aug 08, 2011 47.52 47.88 46.21 46.25 19,535,534 -2.45(-5.03%)
Aug 05, 2011 49.10 49.56 47.81 48.69 14,367,478 +0.31(+0.63%)
Aug 04, 2011 50.06 50.06 48.32 48.39 15,398,943 -2.32(-4.58%)
Aug 03, 2011 50.35 50.87 49.91 50.71 10,666,813 +0.54(+1.07%)
Aug 02, 2011 50.41 51.34 50.17 50.18 10,887,907 -0.88(-1.73%)
Aug 01, 2011 51.77 51.88 50.34 51.06 10,192,619 -0.22(-0.42%)
Jul 29, 2011 51.16 51.61 50.96 51.28 8,306,806 -0.25(-0.49%)
Jul 28, 2011 51.90 52.21 51.44 51.53 7,283,245 -0.30(-0.58%)
Jul 27, 2011 52.78 52.80 51.64 51.83 11,313,852 -1.09(-2.06%)
Jul 26, 2011 54.09 54.43 52.70 52.92 19,427,008 -3.02(-5.41%)
Jul 25, 2011 55.81 56.22 55.26 55.94 5,843,375 -0.18(-0.33%)
Jul 22, 2011 56.54 56.72 55.97 56.13 4,836,763 -0.27(-0.48%)
Jul 21, 2011 55.91 56.54 55.61 56.40 6,017,795 +0.94(+1.69%)
Jul 20, 2011 55.80 55.86 55.40 55.46 4,771,656 -0.01(-0.02%)
Jul 19, 2011 55.87 55.87 54.95 55.47 8,083,607 -0.19(-0.35%)
Jul 18, 2011 55.96 55.97 55.14 55.67 5,015,479 -0.51(-0.91%)
Jul 15, 2011 56.02 56.27 55.74 56.18 6,668,345 +0.29(+0.52%)
Jul 14, 2011 55.80 56.36 55.64 55.89 9,171,521 -0.71(-1.26%)
Jul 13, 2011 56.54 57.26 56.51 56.60 4,785,505 +0.18(+0.32%)
Jul 12, 2011 57.14 57.21 56.37 56.42 7,779,719 -0.40(-0.70%)
Jul 11, 2011 56.76 57.08 56.53 56.82 7,664,457 -0.62(-1.09%)
Jul 08, 2011 57.15 57.47 57.07 57.45 5,123,319 -0.21(-0.36%)
Jul 07, 2011 57.51 57.78 57.18 57.65 5,628,421 +0.43(+0.75%)
Jul 06, 2011 56.56 57.37 56.55 57.22 6,259,189 +0.65(+1.14%)
Jul 05, 2011 56.73 57.00 56.53 56.57 5,206,635 -0.31(-0.55%)
Jul 01, 2011 55.80 57.05 55.80 56.89 7,918,471 +1.07(+1.92%)
Jun 30, 2011 54.95 55.94 54.93 55.81 7,140,328 +1.02(+1.87%)
Jun 29, 2011 54.97 55.10 54.54 54.79 5,219,928 +0.05(+0.10%)
Jun 28, 2011 54.51 54.74 54.38 54.74 4,639,117 +0.45(+0.83%)
Jun 27, 2011 53.60 54.52 53.46 54.28 4,730,682 +0.80(+1.50%)
Jun 24, 2011 54.34 54.45 53.36 53.48 7,103,038 -0.85(-1.57%)
Jun 23, 2011 54.16 54.38 53.39 54.34 6,464,610 -0.27(-0.50%)
Jun 22, 2011 54.92 55.27 54.56 54.61 4,548,820 -0.37(-0.67%)
Jun 21, 2011 54.61 55.19 54.33 54.98 4,139,366 +0.51(+0.94%)
Jun 20, 2011 54.42 54.60 54.34 54.47 3,444,042 +0.46(+0.85%)
Jun 17, 2011 54.31 54.51 53.86 54.01 6,396,772 +0.12(+0.22%)
Jun 16, 2011 53.59 54.07 53.35 53.89 5,090,937 +0.32(+0.60%)
Jun 15, 2011 53.96 54.19 53.30 53.57 5,790,868 -0.92(-1.68%)
Jun 14, 2011 54.30 54.72 54.16 54.49 4,824,574 +0.76(+1.41%)
Jun 13, 2011 53.63 54.06 53.49 53.73 4,321,875 +0.34(+0.63%)
Jun 10, 2011 53.81 54.08 53.34 53.39 4,698,979 -0.72(-1.34%)
Jun 09, 2011 53.76 54.39 53.54 54.11 4,236,988 +0.62(+1.15%)
Jun 08, 2011 53.51 53.75 53.17 53.50 5,896,577 +0.04(+0.07%)
Jun 07, 2011 53.47 54.13 53.40 53.46 5,185,182 +0.14(+0.25%)
Jun 06, 2011 53.18 53.51 53.10 53.33 5,037,666 -0.05(-0.09%)
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.