Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 54.57 54.87 53.45 53.49 8,458,962 -1.94(-3.49%)
Oct 28, 2011 54.92 55.61 54.73 55.43 7,505,889 +0.55(+1.01%)
Oct 27, 2011 55.77 55.81 54.62 54.87 10,549,512 +0.76(+1.40%)
Oct 26, 2011 54.93 55.21 53.50 54.12 15,620,033 +2.31(+4.46%)
Oct 25, 2011 52.70 52.81 51.67 51.81 8,029,670 -0.84(-1.59%)
Oct 24, 2011 52.37 52.90 51.98 52.65 6,383,996 +0.13(+0.25%)
Oct 21, 2011 51.48 52.56 51.30 52.52 7,695,032 +1.71(+3.36%)
Oct 20, 2011 51.23 51.82 50.56 50.81 7,726,847 -0.50(-0.98%)
Oct 19, 2011 50.91 52.26 50.84 51.31 5,964,394 -0.29(-0.57%)
Oct 18, 2011 50.35 52.23 49.87 51.61 7,585,712 +1.37(+2.74%)
Oct 17, 2011 51.50 51.64 50.13 50.23 5,979,174 -1.72(-3.30%)
Oct 14, 2011 52.04 52.26 51.56 51.95 4,722,970 +0.29(+0.57%)
Oct 13, 2011 51.86 52.11 51.26 51.65 3,879,024 -0.64(-1.23%)
Oct 12, 2011 52.41 53.04 52.15 52.30 6,316,766 +0.28(+0.55%)
Oct 11, 2011 51.76 52.24 51.63 52.01 3,922,610 -0.05(-0.09%)
Oct 10, 2011 51.12 52.19 51.02 52.06 5,654,397 +1.80(+3.59%)
Oct 07, 2011 50.34 51.19 49.95 50.26 6,863,770 +0.27(+0.54%)
Oct 06, 2011 49.57 50.24 49.52 49.99 6,845,468 +1.24(+2.54%)
Oct 05, 2011 47.89 48.82 47.69 48.75 7,164,310 +0.67(+1.39%)
Oct 04, 2011 46.78 48.16 46.26 48.09 9,637,495 +0.72(+1.53%)
Oct 03, 2011 49.03 50.03 47.04 47.36 10,189,496 -1.84(-3.74%)
Sep 30, 2011 50.00 50.56 49.15 49.20 6,724,860 -1.51(-2.98%)
Sep 29, 2011 51.39 51.79 49.89 50.71 7,495,174 +0.37(+0.73%)
Sep 28, 2011 51.45 52.08 50.26 50.35 5,774,704 -0.70(-1.37%)
Sep 27, 2011 52.14 52.27 50.74 51.04 7,884,019 +0.63(+1.24%)
Sep 26, 2011 49.43 50.63 48.78 50.42 8,648,414 +2.03(+4.20%)
Sep 23, 2011 47.62 48.60 47.21 48.39 7,674,097 +0.64(+1.35%)
Sep 22, 2011 48.24 48.45 46.78 47.74 14,827,310 -1.87(-3.77%)
Sep 21, 2011 51.66 51.89 49.59 49.61 5,555,692 -2.07(-4.00%)
Sep 20, 2011 52.33 52.56 51.63 51.68 4,220,434 -0.48(-0.92%)
Sep 19, 2011 52.10 52.36 51.18 52.16 5,948,670 -1.00(-1.88%)
Sep 16, 2011 52.67 53.46 52.46 53.16 8,520,929 +0.86(+1.65%)
Sep 15, 2011 51.75 52.53 51.59 52.30 6,473,778 +1.05(+2.05%)
Sep 14, 2011 51.26 52.09 50.12 51.25 7,109,557 +0.15(+0.29%)
Sep 13, 2011 50.65 51.70 50.43 51.10 6,498,204 +0.37(+0.74%)
Sep 12, 2011 49.46 50.84 49.05 50.73 6,789,758 +0.49(+0.97%)
Sep 09, 2011 50.50 51.30 49.96 50.24 6,660,893 -0.83(-1.62%)
Sep 08, 2011 52.31 52.44 50.91 51.07 8,445,070 -1.70(-3.22%)
Sep 07, 2011 51.99 53.02 51.57 52.77 6,801,723 +1.73(+3.39%)
Sep 06, 2011 50.34 51.14 49.78 51.04 7,967,221 -1.02(-1.97%)
Sep 02, 2011 52.86 52.97 51.80 52.06 5,824,233 -1.64(-3.06%)
Sep 01, 2011 54.44 55.07 53.66 53.70 7,587,808 -0.66(-1.21%)
Aug 31, 2011 54.22 54.71 53.78 54.36 8,371,224 +0.67(+1.26%)
Aug 30, 2011 53.04 54.10 52.69 53.69 8,589,694 +1.16(+2.21%)
Aug 29, 2011 52.03 52.67 51.71 52.52 5,264,374 +1.46(+2.87%)
Aug 26, 2011 49.30 51.20 48.89 51.06 7,627,114 +1.38(+2.78%)
Aug 25, 2011 50.45 50.73 49.19 49.68 7,920,520 -0.48(-0.96%)
Aug 24, 2011 49.26 50.34 49.15 50.16 5,967,361 +0.75(+1.51%)
Aug 23, 2011 47.73 49.41 47.31 49.41 8,028,344 +1.94(+4.09%)
Aug 22, 2011 48.09 48.26 47.19 47.47 8,441,893 +0.68(+1.46%)
Aug 19, 2011 47.40 48.32 46.73 46.78 11,351,847 -1.13(-2.36%)
Aug 18, 2011 49.11 49.37 47.34 47.91 9,972,926 -2.64(-5.23%)
Aug 17, 2011 50.77 51.16 50.09 50.56 7,703,344 -0.04(-0.08%)
Aug 16, 2011 50.19 51.21 49.93 50.60 8,413,887 -0.38(-0.75%)
Aug 15, 2011 50.46 51.00 49.90 50.98 8,526,923 +0.77(+1.54%)
Aug 12, 2011 48.74 50.30 48.10 50.21 12,401,700 +2.36(+4.93%)
Aug 11, 2011 46.87 48.43 45.54 47.85 19,111,442 +1.17(+2.51%)
Aug 10, 2011 49.53 49.76 46.53 46.68 16,664,632 -3.67(-7.28%)
Aug 09, 2011 49.34 50.44 47.45 50.35 17,487,376 +2.93(+6.18%)
Aug 08, 2011 49.34 49.92 47.33 47.41 16,703,349 -3.26(-6.44%)
Aug 05, 2011 51.76 52.05 49.59 50.68 14,417,712 -0.27(-0.54%)
Aug 04, 2011 53.59 53.61 50.88 50.95 13,257,909 -3.43(-6.31%)
Aug 03, 2011 54.83 55.01 53.38 54.38 8,357,863 -0.29(-0.53%)
Aug 02, 2011 56.18 56.77 54.67 54.67 8,730,805 -2.12(-3.74%)
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.