Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 46.50 47.34 46.41 46.45 1,696,455 -0.40(-0.85%)
Sep 29, 2011 46.89 47.51 46.23 46.85 1,353,738 +0.49(+1.06%)
Sep 28, 2011 47.20 47.40 46.31 46.36 1,126,703 -0.82(-1.74%)
Sep 27, 2011 47.31 47.81 46.75 47.18 2,152,913 +0.65(+1.40%)
Sep 26, 2011 45.38 46.57 44.79 46.53 4,839,457 -2.07(-4.27%)
Sep 23, 2011 46.57 48.75 46.57 48.60 2,260,680 +2.29(+4.94%)
Sep 22, 2011 45.94 46.67 45.84 46.31 1,593,680 -0.43(-0.93%)
Sep 21, 2011 48.08 48.39 46.72 46.75 1,069,721 -1.41(-2.92%)
Sep 20, 2011 48.31 48.92 48.15 48.16 1,149,502 -0.05(-0.10%)
Sep 19, 2011 48.15 48.46 47.99 48.20 1,081,177 -0.45(-0.92%)
Sep 16, 2011 48.42 49.02 48.21 48.65 1,986,403 +0.53(+1.11%)
Sep 15, 2011 48.21 48.29 47.45 48.12 1,066,509 +0.24(+0.50%)
Sep 14, 2011 47.73 48.41 47.13 47.88 1,251,550 +0.15(+0.32%)
Sep 13, 2011 47.39 47.77 47.09 47.73 754,382 +0.28(+0.59%)
Sep 12, 2011 46.93 47.48 46.74 47.45 887,981 +0.19(+0.40%)
Sep 09, 2011 47.88 48.04 47.03 47.26 1,138,854 -1.00(-2.07%)
Sep 08, 2011 48.47 49.04 48.24 48.26 1,856,183 -0.55(-1.12%)
Sep 07, 2011 48.14 49.11 48.04 48.81 1,382,465 +0.85(+1.78%)
Sep 06, 2011 46.64 48.04 46.64 47.95 1,562,665 -0.08(-0.17%)
Sep 02, 2011 47.85 48.53 47.64 48.04 1,097,739 -0.29(-0.61%)
Sep 01, 2011 48.81 49.25 48.30 48.33 1,785,760 -0.48(-0.99%)
Aug 31, 2011 49.40 49.69 48.74 48.81 3,184,191 -0.57(-1.16%)
Aug 30, 2011 47.97 50.66 47.58 49.39 7,460,984 +1.32(+2.75%)
Aug 29, 2011 47.28 48.07 47.15 48.06 1,541,056 +1.04(+2.22%)
Aug 26, 2011 45.94 47.18 45.57 47.02 1,424,496 +0.86(+1.87%)
Aug 25, 2011 46.42 46.69 45.63 46.16 1,533,726 -0.11(-0.23%)
Aug 24, 2011 46.00 46.40 45.66 46.26 1,170,819 +0.20(+0.44%)
Aug 23, 2011 45.60 46.11 45.23 46.06 1,356,656 +0.81(+1.80%)
Aug 22, 2011 45.56 45.63 44.65 45.25 2,129,922 +0.43(+0.95%)
Aug 19, 2011 45.54 46.07 44.65 44.82 4,883,912 -0.08(-0.19%)
Aug 18, 2011 46.10 46.28 44.51 44.91 3,412,962 -1.91(-4.08%)
Aug 17, 2011 48.51 48.74 45.59 46.82 4,026,623 -1.50(-3.10%)
Aug 16, 2011 48.79 49.26 48.27 48.32 2,941,681 -0.67(-1.37%)
Aug 15, 2011 47.71 49.58 47.71 48.99 2,543,249 +1.61(+3.40%)
Aug 12, 2011 47.79 47.87 47.16 47.38 1,601,358 -0.07(-0.15%)
Aug 11, 2011 45.88 48.00 45.86 47.45 2,310,279 +1.73(+3.78%)
Aug 10, 2011 46.64 46.97 45.66 45.72 2,647,445 -1.34(-2.86%)
Aug 09, 2011 46.37 47.09 44.57 47.06 3,452,931 +2.19(+4.87%)
Aug 08, 2011 46.37 46.75 44.84 44.88 2,889,468 -2.17(-4.61%)
Aug 05, 2011 46.41 47.40 45.59 47.05 4,301,490 +1.65(+3.64%)
Aug 04, 2011 47.76 47.79 45.02 45.40 5,536,893 -2.84(-5.89%)
Aug 03, 2011 49.34 49.45 47.93 48.24 3,944,977 -0.99(-2.01%)
Aug 02, 2011 49.58 49.82 49.02 49.23 1,693,339 -0.58(-1.17%)
Aug 01, 2011 50.52 50.56 49.58 49.81 1,959,052 -0.33(-0.66%)
Jul 29, 2011 50.69 51.04 50.14 50.14 2,121,518 -0.77(-1.51%)
Jul 28, 2011 51.34 51.66 50.89 50.91 1,175,233 -0.66(-1.28%)
Jul 27, 2011 51.10 51.73 50.96 51.57 2,716,003 +0.23(+0.45%)
Jul 26, 2011 50.83 51.35 50.80 51.33 1,962,916 +0.43(+0.84%)
Jul 25, 2011 51.22 51.52 50.81 50.91 1,918,816 -0.75(-1.45%)
Jul 22, 2011 51.80 51.82 51.28 51.66 2,256,795 +0.10(+0.19%)
Jul 21, 2011 51.62 51.96 51.41 51.56 2,103,272 -0.08(-0.16%)
Jul 20, 2011 51.98 52.41 51.51 51.64 8,208,452 +1.23(+2.44%)
Jul 19, 2011 50.36 51.05 49.68 50.41 4,239,422 -0.33(-0.64%)
Jul 18, 2011 50.93 51.05 50.36 50.74 7,166,789 -1.05(-2.03%)
Jul 15, 2011 51.65 52.17 50.34 51.79 26,077,708 +4.25(+8.94%)
Jul 14, 2011 48.05 48.12 47.52 47.54 4,713,350 -0.39(-0.81%)
Jul 13, 2011 48.52 48.79 47.82 47.93 2,608,107 -0.80(-1.64%)
Jul 12, 2011 48.63 49.32 48.30 48.73 4,048,327 +0.06(+0.13%)
Jul 11, 2011 47.11 50.00 47.06 48.66 8,078,414 +1.34(+2.83%)
Jul 08, 2011 47.18 47.49 47.09 47.32 1,923,355 -0.17(-0.35%)
Jul 07, 2011 47.63 47.75 47.23 47.49 1,337,077 +0.12(+0.26%)
Jul 06, 2011 47.18 47.61 47.03 47.36 1,529,202 +0.15(+0.31%)
Jul 05, 2011 47.50 47.54 47.15 47.22 780,617 -0.21(-0.44%)
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.