Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 56.40 56.42 54.57 54.61 495,364 -2.79(-4.86%)
Oct 28, 2011 56.49 58.14 55.77 57.40 667,962 +0.94(+1.66%)
Oct 27, 2011 54.99 57.54 54.99 56.46 952,081 +3.52(+6.65%)
Oct 26, 2011 53.40 53.79 51.86 52.94 562,500 +0.21(+0.40%)
Oct 25, 2011 54.96 55.05 52.56 52.73 588,243 -2.69(-4.85%)
Oct 24, 2011 53.13 55.88 52.99 55.42 438,362 +2.63(+4.98%)
Oct 21, 2011 53.03 53.71 52.20 52.79 384,829 +0.56(+1.07%)
Oct 20, 2011 51.80 52.44 50.41 52.23 404,336 +0.56(+1.08%)
Oct 19, 2011 51.59 53.05 51.48 51.67 631,361 +0.02(+0.04%)
Oct 18, 2011 50.48 52.16 49.22 51.65 1,313,206 +0.94(+1.85%)
Oct 17, 2011 52.58 52.58 50.43 50.71 562,551 -2.25(-4.25%)
Oct 14, 2011 52.59 53.32 51.94 52.96 289,028 +1.36(+2.64%)
Oct 13, 2011 51.37 51.90 50.12 51.60 316,359 -0.26(-0.50%)
Oct 12, 2011 51.19 52.95 50.79 51.86 550,939 +1.77(+3.53%)
Oct 11, 2011 49.34 50.90 49.28 50.09 419,231 +0.18(+0.36%)
Oct 10, 2011 48.50 49.92 48.34 49.91 740,001 +2.13(+4.46%)
Oct 07, 2011 47.49 48.30 46.40 47.78 1,070,334 +0.54(+1.14%)
Oct 06, 2011 46.61 47.50 46.61 47.24 567,941 +1.34(+2.92%)
Oct 05, 2011 44.56 46.23 44.07 45.90 385,527 +1.47(+3.31%)
Oct 04, 2011 41.40 44.52 40.66 44.43 593,808 +2.43(+5.79%)
Oct 03, 2011 44.29 45.19 41.89 42.00 828,830 -3.31(-7.31%)
Sep 30, 2011 47.20 47.20 45.09 45.31 917,234 -2.68(-5.58%)
Sep 29, 2011 48.91 49.35 46.92 47.99 763,102 +0.51(+1.07%)
Sep 28, 2011 49.96 50.12 47.27 47.48 553,469 -2.36(-4.74%)
Sep 27, 2011 48.33 52.23 47.62 49.84 1,203,082 +2.75(+5.84%)
Sep 26, 2011 47.11 47.22 44.83 47.09 795,453 +0.62(+1.33%)
Sep 23, 2011 45.25 47.29 45.17 46.47 620,270 +1.02(+2.24%)
Sep 22, 2011 46.31 47.94 44.83 45.45 1,399,695 -2.38(-4.98%)
Sep 21, 2011 49.26 49.92 47.82 47.83 753,169 -1.82(-3.67%)
Sep 20, 2011 52.09 52.55 49.53 49.65 638,272 -1.91(-3.70%)
Sep 19, 2011 52.34 52.34 50.26 51.56 605,838 -1.60(-3.01%)
Sep 16, 2011 53.93 54.37 52.53 53.16 489,910 -0.41(-0.77%)
Sep 15, 2011 52.72 53.70 52.04 53.57 681,219 +1.54(+2.96%)
Sep 14, 2011 51.86 52.73 50.76 52.03 748,217 +0.48(+0.93%)
Sep 13, 2011 51.71 52.19 50.79 51.55 857,362 +0.38(+0.74%)
Sep 12, 2011 50.82 51.93 49.75 51.17 331,206 -0.66(-1.27%)
Sep 09, 2011 52.25 53.53 51.27 51.83 714,040 -1.53(-2.87%)
Sep 08, 2011 53.33 54.13 53.11 53.36 732,702 -0.50(-0.93%)
Sep 07, 2011 51.95 54.25 51.95 53.86 1,124,970 +2.89(+5.67%)
Sep 06, 2011 50.60 51.34 50.30 50.97 705,420 -1.65(-3.14%)
Sep 02, 2011 53.25 53.54 51.91 52.62 511,224 -2.04(-3.73%)
Sep 01, 2011 57.04 57.67 54.58 54.66 440,831 -2.23(-3.92%)
Aug 31, 2011 57.10 58.39 56.22 56.89 583,741 +0.44(+0.78%)
Aug 30, 2011 55.18 56.89 54.92 56.45 639,565 +1.02(+1.84%)
Aug 29, 2011 53.13 55.78 52.78 55.43 545,111 +3.41(+6.56%)
Aug 26, 2011 48.97 52.79 48.46 52.02 1,376,796 +3.06(+6.25%)
Aug 25, 2011 52.00 53.52 48.85 48.96 2,032,510 -2.70(-5.23%)
Aug 24, 2011 51.38 52.33 50.66 51.66 605,552 +0.06(+0.12%)
Aug 23, 2011 50.70 51.60 49.71 51.60 618,291 +1.36(+2.71%)
Aug 22, 2011 51.45 51.89 49.95 50.24 467,554 +0.18(+0.36%)
Aug 19, 2011 48.94 51.60 48.94 50.06 1,076,549 +0.43(+0.87%)
Aug 18, 2011 52.87 53.48 49.03 49.63 1,082,042 -5.16(-9.42%)
Aug 17, 2011 56.40 56.89 54.19 54.79 502,282 -1.05(-1.88%)
Aug 16, 2011 56.51 57.20 55.58 55.84 457,512 -1.51(-2.63%)
Aug 15, 2011 57.22 58.03 56.48 57.35 464,576 +0.85(+1.50%)
Aug 12, 2011 56.23 57.56 55.76 56.50 602,938 +0.64(+1.15%)
Aug 11, 2011 53.23 56.73 52.34 55.86 629,871 +3.01(+5.70%)
Aug 10, 2011 54.62 55.31 52.77 52.85 625,565 -3.34(-5.94%)
Aug 09, 2011 54.69 56.23 52.49 56.19 777,102 +2.97(+5.58%)
Aug 08, 2011 54.69 55.39 53.05 53.22 1,705,020 -3.67(-6.45%)
Aug 05, 2011 58.85 59.38 55.08 56.89 1,496,646 -1.23(-2.12%)
Aug 04, 2011 60.26 62.40 58.10 58.12 1,482,586 -3.11(-5.08%)
Aug 03, 2011 66.64 66.70 60.10 61.23 2,987,174 -9.55(-13.49%)
Aug 02, 2011 74.22 74.77 70.67 70.78 694,876 -4.04(-5.40%)
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.