Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 55.79 57.04 55.79 56.87 7,920,591 +1.07(+1.92%)
Jun 30, 2011 54.94 55.92 54.92 55.80 7,142,240 +1.02(+1.87%)
Jun 29, 2011 54.96 55.09 54.52 54.78 5,221,325 +0.05(+0.10%)
Jun 28, 2011 54.49 54.72 54.37 54.72 4,640,359 +0.45(+0.83%)
Jun 27, 2011 53.58 54.51 53.44 54.27 4,731,949 +0.80(+1.50%)
Jun 24, 2011 54.32 54.44 53.35 53.47 7,104,939 -0.85(-1.57%)
Jun 23, 2011 54.15 54.37 53.38 54.32 6,466,341 -0.27(-0.50%)
Jun 22, 2011 54.91 55.25 54.55 54.59 4,550,037 -0.37(-0.67%)
Jun 21, 2011 54.60 55.18 54.32 54.96 4,140,474 +0.51(+0.94%)
Jun 20, 2011 54.41 54.59 54.33 54.45 3,444,964 +0.46(+0.85%)
Jun 17, 2011 54.30 54.49 53.85 53.99 6,398,484 +0.12(+0.22%)
Jun 16, 2011 53.58 54.05 53.34 53.88 5,092,300 +0.32(+0.60%)
Jun 15, 2011 53.95 54.17 53.29 53.55 5,792,418 -0.92(-1.68%)
Jun 14, 2011 54.29 54.71 54.15 54.47 4,825,865 +0.76(+1.41%)
Jun 13, 2011 53.62 54.05 53.48 53.71 4,323,031 +0.34(+0.63%)
Jun 10, 2011 53.79 54.06 53.32 53.38 4,700,237 -0.72(-1.34%)
Jun 09, 2011 53.75 54.38 53.53 54.10 4,238,122 +0.62(+1.15%)
Jun 08, 2011 53.50 53.74 53.16 53.48 5,898,156 +0.04(+0.07%)
Jun 07, 2011 53.45 54.12 53.38 53.45 5,186,570 +0.14(+0.25%)
Jun 06, 2011 53.17 53.49 53.09 53.31 5,039,014 -0.05(-0.09%)
Jun 03, 2011 53.06 53.67 53.06 53.36 5,283,482 -0.75(-1.38%)
May 24, 2011 54.66 54.66 54.08 54.11 5,470,515 -0.31(-0.56%)
May 23, 2011 54.29 54.64 53.98 54.41 5,082,439 -0.63(-1.14%)
May 20, 2011 55.62 55.68 54.79 55.04 5,928,390 -0.68(-1.21%)
May 19, 2011 55.50 55.89 55.26 55.72 4,057,006 +0.45(+0.82%)
May 18, 2011 55.14 55.41 54.56 55.26 5,679,467 +0.32(+0.58%)
May 17, 2011 55.78 55.88 54.53 54.95 8,281,509 -0.94(-1.68%)
May 16, 2011 55.93 56.33 55.77 55.88 4,452,829 -0.32(-0.57%)
May 13, 2011 56.56 56.89 55.73 56.21 4,988,994 -0.37(-0.66%)
May 12, 2011 55.72 56.75 55.68 56.58 6,750,727 +0.66(+1.18%)
May 11, 2011 56.07 56.20 55.29 55.92 5,908,585 -0.11(-0.20%)
May 10, 2011 56.34 56.45 55.98 56.03 5,614,649 -0.16(-0.29%)
May 09, 2011 55.79 56.47 55.79 56.19 3,484,522 +0.23(+0.41%)
May 06, 2011 56.04 56.69 55.83 55.97 6,272,766 +0.40(+0.72%)
May 05, 2011 55.97 56.36 55.26 55.57 7,109,342 -0.75(-1.33%)
May 04, 2011 56.52 56.79 56.05 56.32 5,517,366 -0.37(-0.65%)
May 03, 2011 56.74 57.08 56.54 56.69 5,020,677 -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.