Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 51.91 51.91 51.17 51.53 137,470 +0.01(+0.02%)
Aug 30, 2011 51.45 51.73 50.97 51.52 140,551 -0.07(-0.14%)
Aug 29, 2011 50.29 51.63 50.21 51.59 138,121 +1.53(+3.06%)
Aug 26, 2011 48.93 50.15 47.76 50.06 161,145 +0.92(+1.87%)
Aug 25, 2011 50.60 50.60 48.65 49.14 114,754 -1.00(-1.99%)
Aug 24, 2011 49.10 50.34 49.00 50.14 97,225 +1.01(+2.06%)
Aug 23, 2011 47.61 49.16 47.33 49.13 137,663 +1.68(+3.54%)
Aug 22, 2011 48.22 48.33 47.16 47.45 145,817 +0.11(+0.23%)
Aug 19, 2011 47.30 48.20 47.28 47.34 222,532 -0.33(-0.69%)
Aug 18, 2011 47.42 48.10 47.16 47.67 335,597 -1.11(-2.28%)
Aug 17, 2011 49.39 49.70 48.59 48.78 127,003 -0.30(-0.61%)
Aug 16, 2011 47.98 49.58 47.68 49.08 377,955 +0.69(+1.43%)
Aug 15, 2011 46.96 48.50 46.94 48.39 179,227 +2.10(+4.54%)
Aug 12, 2011 47.25 47.33 45.85 46.29 134,566 -0.41(-0.88%)
Aug 11, 2011 44.76 47.45 44.34 46.70 186,616 +2.26(+5.09%)
Aug 10, 2011 45.88 46.45 44.24 44.44 199,474 -2.22(-4.76%)
Aug 09, 2011 47.15 46.70 42.85 46.66 426,303 +3.22(+7.41%)
Aug 08, 2011 47.15 48.22 42.98 43.44 299,824 -4.61(-9.59%)
Aug 05, 2011 48.89 48.89 46.91 48.05 249,230 -0.42(-0.87%)
Aug 04, 2011 49.62 50.55 48.43 48.47 258,183 -1.76(-3.50%)
Aug 03, 2011 49.62 50.35 49.06 50.23 146,702 +0.35(+0.70%)
Aug 02, 2011 50.62 51.09 49.87 49.88 139,165 -0.89(-1.75%)
Aug 01, 2011 51.00 51.15 50.28 50.77 103,098 +0.27(+0.53%)
Jul 29, 2011 50.54 50.96 50.06 50.50 182,499 -0.59(-1.15%)
Jul 28, 2011 51.29 51.39 51.04 51.09 96,392 -0.16(-0.31%)
Jul 27, 2011 52.11 52.11 51.19 51.25 213,700 -0.95(-1.82%)
Jul 26, 2011 52.97 52.98 52.11 52.20 127,811 -0.80(-1.51%)
Jul 25, 2011 53.00 53.36 52.97 53.00 98,344 -0.42(-0.79%)
Jul 22, 2011 53.67 53.67 53.31 53.42 112,903 -0.20(-0.37%)
Jul 21, 2011 53.72 53.72 53.40 53.62 305,518 +0.18(+0.34%)
Jul 20, 2011 53.58 53.62 53.25 53.44 176,513 +0.04(+0.07%)
Jul 19, 2011 53.25 53.48 52.91 53.40 161,998 +0.44(+0.83%)
Jul 18, 2011 53.76 53.85 52.65 52.96 208,168 -1.07(-1.98%)
Jul 15, 2011 53.75 54.04 53.61 54.03 122,283 +0.28(+0.52%)
Jul 14, 2011 54.55 54.62 53.67 53.75 95,279 -0.60(-1.10%)
Jul 13, 2011 54.26 54.70 54.11 54.35 84,723 +0.18(+0.33%)
Jul 12, 2011 53.78 54.50 53.68 54.17 105,552 +0.21(+0.39%)
Jul 11, 2011 53.96 54.17 53.57 53.96 203,472 -0.83(-1.51%)
Jul 08, 2011 54.71 55.10 54.53 54.79 176,027 -0.54(-0.98%)
Jul 07, 2011 55.56 55.73 55.03 55.33 70,304 +0.13(+0.24%)
Jul 06, 2011 54.71 55.33 54.71 55.20 70,897 +0.32(+0.58%)
Jul 05, 2011 54.95 55.43 54.74 54.88 111,486 -0.06(-0.11%)
Jul 01, 2011 54.36 55.36 54.35 54.94 172,872 +0.63(+1.16%)
Jun 30, 2011 54.00 54.51 53.78 54.31 177,866 +0.52(+0.97%)
Jun 29, 2011 53.36 53.87 52.95 53.79 187,202 +0.62(+1.17%)
Jun 28, 2011 52.72 53.36 52.63 53.17 138,081 +0.48(+0.91%)
Jun 27, 2011 51.93 52.84 51.93 52.69 145,908 +0.65(+1.25%)
Jun 24, 2011 51.65 52.29 51.62 52.04 198,015 +0.45(+0.87%)
Jun 23, 2011 50.75 51.68 50.64 51.59 123,776 +0.23(+0.45%)
Jun 22, 2011 51.47 51.71 51.27 51.36 76,329 -0.34(-0.66%)
Jun 21, 2011 51.61 52.00 51.56 51.70 129,464 +0.44(+0.86%)
Jun 20, 2011 51.19 51.34 51.04 51.26 98,710 +0.23(+0.45%)
Jun 17, 2011 51.31 51.84 50.97 51.03 168,602 -0.06(-0.12%)
Jun 16, 2011 51.06 51.95 50.82 51.09 116,680 +0.03(+0.06%)
Jun 15, 2011 51.44 51.78 50.89 51.06 116,374 -0.80(-1.54%)
Jun 14, 2011 52.04 52.11 51.68 51.86 97,748 +0.25(+0.48%)
Jun 13, 2011 51.93 51.93 51.33 51.61 136,833 -0.16(-0.31%)
Jun 10, 2011 52.10 52.48 51.66 51.77 122,838 -0.71(-1.35%)
Jun 09, 2011 53.06 53.06 52.37 52.48 101,048 -0.37(-0.70%)
Jun 08, 2011 52.50 53.38 52.50 52.85 187,446 -0.11(-0.21%)
Jun 07, 2011 53.11 53.42 52.69 52.96 122,746 +0.19(+0.36%)
Jun 06, 2011 52.89 53.31 52.50 52.77 177,307 -0.43(-0.81%)
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.