Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2011 53.07 53.68 53.07 53.37 5,282,068 -0.75(-1.38%)
May 24, 2011 54.68 54.68 54.10 54.12 5,469,051 -0.31(-0.56%)
May 23, 2011 54.31 54.66 54.00 54.43 5,081,079 -0.63(-1.14%)
May 20, 2011 55.64 55.70 54.80 55.06 5,926,804 -0.68(-1.21%)
May 19, 2011 55.51 55.90 55.27 55.73 4,055,921 +0.45(+0.82%)
May 18, 2011 55.15 55.42 54.58 55.28 5,677,947 +0.32(+0.58%)
May 17, 2011 55.79 55.90 54.54 54.96 8,279,294 -0.94(-1.68%)
May 16, 2011 55.95 56.35 55.79 55.90 4,451,638 -0.32(-0.57%)
May 13, 2011 56.57 56.91 55.74 56.22 4,987,659 -0.37(-0.66%)
May 12, 2011 55.73 56.77 55.69 56.60 6,748,921 +0.66(+1.18%)
May 11, 2011 56.08 56.21 55.30 55.93 5,907,004 -0.11(-0.20%)
May 10, 2011 56.36 56.47 56.00 56.05 5,613,147 -0.16(-0.29%)
May 09, 2011 55.80 56.48 55.80 56.21 3,483,590 +0.23(+0.41%)
May 06, 2011 56.06 56.70 55.84 55.98 6,271,088 +0.40(+0.72%)
May 05, 2011 55.99 56.38 55.28 55.58 7,107,440 -0.75(-1.33%)
May 04, 2011 56.54 56.80 56.06 56.33 5,515,890 -0.37(-0.65%)
May 03, 2011 56.76 57.09 56.55 56.70 5,019,334 -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.