Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 49.58 49.60 48.10 48.16 10,711,588 -1.84(-3.68%)
Sep 29, 2011 50.29 50.76 49.30 49.99 8,398,359 +0.62(+1.26%)
Sep 28, 2011 51.26 51.78 49.30 49.37 8,843,455 -1.80(-3.51%)
Sep 27, 2011 51.23 52.17 50.86 51.17 7,268,061 +0.73(+1.45%)
Sep 26, 2011 49.90 50.48 49.27 50.44 7,503,641 +0.80(+1.62%)
Sep 23, 2011 48.73 49.86 48.52 49.63 6,833,440 +0.73(+1.50%)
Sep 22, 2011 50.19 50.24 48.30 48.90 15,053,260 -2.31(-4.51%)
Sep 21, 2011 53.21 53.50 51.16 51.21 7,391,025 -1.93(-3.62%)
Sep 20, 2011 53.29 53.61 52.63 53.13 5,836,134 +0.00(+0.00%)
Sep 19, 2011 53.37 53.37 52.24 53.13 6,787,145 -0.89(-1.64%)
Sep 16, 2011 54.62 54.77 53.67 54.02 8,985,819 -0.07(-0.12%)
Sep 15, 2011 53.78 54.35 53.31 54.09 6,294,584 +0.80(+1.50%)
Sep 14, 2011 52.29 53.92 51.59 53.29 8,051,536 +1.09(+2.09%)
Sep 13, 2011 52.51 52.85 51.78 52.19 9,644,084 -0.28(-0.52%)
Sep 12, 2011 51.12 52.51 50.98 52.47 8,719,417 +1.05(+2.05%)
Sep 09, 2011 52.36 52.44 50.98 51.42 11,066,860 -1.75(-3.29%)
Sep 08, 2011 53.58 54.10 52.84 53.17 7,039,737 -0.88(-1.63%)
Sep 07, 2011 53.23 54.09 52.76 54.04 7,772,584 +1.67(+3.19%)
Sep 06, 2011 51.95 52.50 51.45 52.37 7,771,345 -0.85(-1.60%)
Sep 02, 2011 53.68 53.88 52.94 53.23 6,546,509 -1.52(-2.77%)
Sep 01, 2011 55.69 56.29 54.52 54.74 6,761,230 -0.92(-1.65%)
Aug 31, 2011 55.47 55.92 55.14 55.66 7,062,571 +0.61(+1.11%)
Aug 30, 2011 54.79 55.41 54.14 55.05 5,566,924 -0.02(-0.04%)
Aug 29, 2011 54.53 55.16 54.27 55.07 5,168,495 +1.40(+2.61%)
Aug 26, 2011 52.00 53.84 51.31 53.67 8,035,369 +1.22(+2.33%)
Aug 25, 2011 53.96 54.10 52.18 52.45 9,845,908 -1.41(-2.62%)
Aug 24, 2011 53.26 53.96 52.89 53.86 7,717,498 +0.42(+0.78%)
Aug 23, 2011 51.76 53.54 51.57 53.44 8,675,098 +1.82(+3.53%)
Aug 22, 2011 52.55 52.67 51.31 51.62 6,611,113 +0.05(+0.10%)
Aug 19, 2011 51.42 52.87 51.38 51.56 9,171,165 -0.37(-0.71%)
Aug 18, 2011 53.55 53.68 51.48 51.93 12,652,590 -2.35(-4.34%)
Aug 17, 2011 55.13 55.70 54.05 54.29 8,094,134 -0.44(-0.80%)
Aug 16, 2011 54.99 55.09 54.00 54.72 7,621,416 -0.79(-1.42%)
Aug 15, 2011 55.08 55.74 54.62 55.51 6,239,317 +0.51(+0.93%)
Aug 12, 2011 54.56 55.14 53.84 55.00 8,581,937 +0.88(+1.63%)
Aug 11, 2011 52.43 54.88 52.16 54.12 10,719,408 +1.99(+3.82%)
Aug 10, 2011 53.97 54.12 51.98 52.12 14,074,043 -2.97(-5.39%)
Aug 09, 2011 53.80 55.21 52.01 55.10 18,022,682 +2.73(+5.22%)
Aug 08, 2011 53.80 54.22 52.32 52.36 17,253,430 -2.77(-5.03%)
Aug 05, 2011 55.60 56.11 54.13 55.14 12,689,095 +0.35(+0.63%)
Aug 04, 2011 56.68 56.68 54.71 54.79 13,600,067 -2.63(-4.58%)
Aug 03, 2011 57.01 57.60 56.51 57.42 9,420,735 +0.61(+1.07%)
Aug 02, 2011 57.08 58.13 56.80 56.81 9,616,001 -1.00(-1.73%)
Aug 01, 2011 58.62 58.75 56.99 57.81 9,001,935 -0.25(-0.42%)
Jul 29, 2011 57.93 58.44 57.70 58.06 7,336,420 -0.29(-0.49%)
Jul 28, 2011 58.76 59.11 58.24 58.35 6,432,430 -0.34(-0.58%)
Jul 27, 2011 59.76 59.78 58.47 58.69 9,992,189 -1.23(-2.06%)
Jul 26, 2011 61.25 61.63 59.67 59.92 17,157,580 -3.42(-5.41%)
Jul 25, 2011 63.19 63.65 62.56 63.34 5,160,763 -0.21(-0.32%)
Jul 22, 2011 64.02 64.22 63.37 63.55 4,271,741 -0.31(-0.48%)
Jul 21, 2011 63.30 64.02 62.96 63.86 5,314,807 +1.06(+1.69%)
Jul 20, 2011 63.18 63.24 62.73 62.80 4,214,240 -0.01(-0.02%)
Jul 19, 2011 63.26 63.26 62.22 62.81 7,139,294 -0.22(-0.35%)
Jul 18, 2011 63.36 63.38 62.44 63.03 4,429,580 -0.58(-0.91%)
Jul 15, 2011 63.43 63.72 63.11 63.61 5,889,361 +0.33(+0.52%)
Jul 14, 2011 63.18 63.82 63.00 63.28 8,100,121 -0.81(-1.26%)
Jul 13, 2011 64.02 64.83 63.98 64.09 4,226,471 +0.21(+0.32%)
Jul 12, 2011 64.70 64.78 63.83 63.88 6,870,907 -0.45(-0.70%)
Jul 11, 2011 64.26 64.63 64.00 64.34 6,769,109 -0.71(-1.09%)
Jul 08, 2011 64.71 65.08 64.62 65.04 4,524,822 -0.23(-0.36%)
Jul 07, 2011 65.12 65.42 64.74 65.28 4,970,919 +0.49(+0.75%)
Jul 06, 2011 64.04 64.96 64.03 64.79 5,528,002 +0.73(+1.14%)
Jul 05, 2011 64.23 64.54 64.00 64.06 4,598,406 -0.35(-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.