Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 58.64 58.77 57.01 57.83 8,999,047 -0.25(-0.42%)
Jul 29, 2011 57.95 58.46 57.72 58.08 7,334,066 -0.29(-0.49%)
Jul 28, 2011 58.78 59.13 58.26 58.37 6,430,366 -0.34(-0.58%)
Jul 27, 2011 59.78 59.80 58.49 58.71 9,988,983 -1.23(-2.06%)
Jul 26, 2011 61.27 61.65 59.69 59.94 17,152,076 -3.43(-5.41%)
Jul 25, 2011 63.21 63.67 62.58 63.36 5,159,107 -0.21(-0.32%)
Jul 22, 2011 64.04 64.24 63.39 63.57 4,270,371 -0.31(-0.48%)
Jul 21, 2011 63.32 64.04 62.98 63.88 5,313,101 +1.06(+1.69%)
Jul 20, 2011 63.20 63.26 62.75 62.82 4,212,887 -0.01(-0.02%)
Jul 19, 2011 63.28 63.28 62.24 62.83 7,137,004 -0.22(-0.35%)
Jul 18, 2011 63.38 63.40 62.46 63.05 4,428,158 -0.58(-0.91%)
Jul 15, 2011 63.45 63.74 63.13 63.63 5,887,472 +0.33(+0.52%)
Jul 14, 2011 63.20 63.84 63.02 63.30 8,097,522 -0.81(-1.26%)
Jul 13, 2011 64.04 64.85 64.00 64.11 4,225,115 +0.21(+0.32%)
Jul 12, 2011 64.72 64.80 63.85 63.90 6,868,702 -0.45(-0.70%)
Jul 11, 2011 64.28 64.65 64.02 64.36 6,766,937 -0.71(-1.09%)
Jul 08, 2011 64.73 65.10 64.64 65.06 4,523,370 -0.23(-0.36%)
Jul 07, 2011 65.14 65.44 64.76 65.30 4,969,324 +0.49(+0.75%)
Jul 06, 2011 64.06 64.98 64.05 64.81 5,526,228 +0.73(+1.14%)
Jul 05, 2011 64.25 64.56 64.02 64.08 4,596,930 -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.