Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 50.00 50.56 49.15 49.20 6,724,862 -1.51(-2.98%)
Sep 29, 2011 51.39 51.79 49.89 50.71 7,495,176 +0.37(+0.73%)
Sep 28, 2011 51.45 52.08 50.26 50.35 5,774,705 -0.70(-1.37%)
Sep 27, 2011 52.14 52.27 50.74 51.04 7,884,020 +0.63(+1.24%)
Sep 26, 2011 49.43 50.63 48.78 50.42 8,648,415 +2.03(+4.20%)
Sep 23, 2011 47.62 48.60 47.21 48.39 7,674,098 +0.64(+1.35%)
Sep 22, 2011 48.24 48.45 46.78 47.74 14,827,313 -1.87(-3.77%)
Sep 21, 2011 51.66 51.89 49.59 49.61 5,555,693 -2.07(-4.00%)
Sep 20, 2011 52.33 52.56 51.63 51.68 4,220,435 -0.48(-0.92%)
Sep 19, 2011 52.10 52.36 51.18 52.16 5,948,671 -1.00(-1.88%)
Sep 16, 2011 52.67 53.46 52.46 53.16 8,520,931 +0.86(+1.65%)
Sep 15, 2011 51.75 52.53 51.59 52.30 6,473,780 +1.05(+2.05%)
Sep 14, 2011 51.26 52.09 50.12 51.25 7,109,559 +0.15(+0.29%)
Sep 13, 2011 50.65 51.70 50.43 51.10 6,498,206 +0.37(+0.74%)
Sep 12, 2011 49.46 50.84 49.05 50.73 6,789,760 +0.49(+0.97%)
Sep 09, 2011 50.50 51.30 49.96 50.24 6,660,895 -0.83(-1.62%)
Sep 08, 2011 52.31 52.44 50.91 51.07 8,445,072 -1.70(-3.22%)
Sep 07, 2011 51.99 53.02 51.57 52.77 6,801,724 +1.73(+3.39%)
Sep 06, 2011 50.34 51.14 49.78 51.04 7,967,223 -1.02(-1.97%)
Sep 02, 2011 52.86 52.97 51.80 52.06 5,824,235 -1.64(-3.06%)
Sep 01, 2011 54.44 55.07 53.66 53.70 7,587,810 -0.66(-1.21%)
Aug 31, 2011 54.22 54.71 53.78 54.36 8,371,226 +0.67(+1.26%)
Aug 30, 2011 53.04 54.10 52.69 53.69 8,589,696 +1.16(+2.21%)
Aug 29, 2011 52.03 52.67 51.71 52.52 5,264,375 +1.46(+2.87%)
Aug 26, 2011 49.30 51.20 48.89 51.06 7,627,116 +1.38(+2.78%)
Aug 25, 2011 50.45 50.73 49.19 49.68 7,920,521 -0.48(-0.96%)
Aug 24, 2011 49.26 50.34 49.15 50.16 5,967,362 +0.75(+1.51%)
Aug 23, 2011 47.73 49.41 47.31 49.41 8,028,346 +1.94(+4.09%)
Aug 22, 2011 48.09 48.26 47.19 47.47 8,441,895 +0.68(+1.46%)
Aug 19, 2011 47.40 48.32 46.73 46.78 11,351,849 -1.13(-2.36%)
Aug 18, 2011 49.11 49.37 47.34 47.91 9,972,928 -2.64(-5.23%)
Aug 17, 2011 50.77 51.16 50.09 50.56 7,703,345 -0.04(-0.08%)
Aug 16, 2011 50.19 51.21 49.93 50.60 8,413,889 -0.38(-0.75%)
Aug 15, 2011 50.46 51.00 49.90 50.98 8,526,925 +0.77(+1.54%)
Aug 12, 2011 48.74 50.30 48.10 50.21 12,401,703 +2.36(+4.93%)
Aug 11, 2011 46.87 48.43 45.54 47.85 19,111,448 +1.17(+2.51%)
Aug 10, 2011 49.53 49.76 46.53 46.68 16,664,636 -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%)
Aug 01, 2011 57.83 57.85 56.15 56.80 6,878,264 -0.11(-0.20%)
Jul 29, 2011 56.53 57.43 55.93 56.91 7,385,316 -0.15(-0.27%)
Jul 28, 2011 57.34 58.41 57.01 57.06 6,746,447 +0.02(+0.04%)
Jul 27, 2011 57.93 59.12 56.96 57.04 12,142,763 +0.38(+0.67%)
Jul 26, 2011 57.65 57.69 56.42 56.66 8,744,352 -0.93(-1.61%)
Jul 25, 2011 57.65 58.16 57.35 57.59 4,941,517 -1.10(-1.87%)
Jul 22, 2011 59.11 59.11 58.34 58.69 3,617,784 -0.18(-0.30%)
Jul 21, 2011 58.62 59.16 58.15 58.87 5,327,316 +0.66(+1.14%)
Jul 20, 2011 57.44 59.20 57.15 58.20 9,938,025 +1.24(+2.18%)
Jul 19, 2011 56.62 57.33 55.97 56.96 9,204,818 +0.79(+1.41%)
Jul 18, 2011 57.06 57.10 55.78 56.17 9,032,834 -1.40(-2.43%)
Jul 15, 2011 57.90 57.91 57.22 57.57 5,025,481 +0.07(+0.13%)
Jul 14, 2011 58.10 58.41 57.34 57.49 7,047,086 -0.79(-1.36%)
Jul 13, 2011 58.60 59.16 58.03 58.28 5,829,196 +0.19(+0.33%)
Jul 12, 2011 59.46 59.65 57.98 58.09 7,148,273 -1.15(-1.94%)
Jul 11, 2011 59.90 60.35 58.95 59.24 5,422,159 -1.39(-2.29%)
Jul 08, 2011 61.04 61.04 60.22 60.63 5,016,333 -0.74(-1.21%)
Jul 07, 2011 60.84 61.54 60.45 61.37 6,162,536 +1.01(+1.67%)
Jul 06, 2011 59.87 60.70 59.77 60.36 4,652,057 +0.48(+0.80%)
Jul 05, 2011 59.90 60.35 59.64 59.88 3,876,043 -0.10(-0.16%)
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.