Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
Jul 01, 2011 59.61 60.35 59.60 59.98 4,516,833 +0.27(+0.46%)
Jun 30, 2011 58.95 59.84 58.87 59.71 5,256,705 +0.98(+1.66%)
Jun 29, 2011 58.32 58.92 58.03 58.73 4,846,219 +0.51(+0.87%)
Jun 28, 2011 58.00 58.34 57.66 58.22 4,752,176 +0.38(+0.66%)
Jun 27, 2011 57.69 58.10 57.61 57.84 4,987,802 +0.29(+0.51%)
Jun 24, 2011 57.64 57.80 57.12 57.55 7,538,977 +0.01(+0.01%)
Jun 23, 2011 57.48 57.85 56.77 57.54 9,953,676 -0.70(-1.21%)
Jun 22, 2011 59.43 59.49 58.20 58.24 8,959,543 -1.50(-2.51%)
Jun 21, 2011 60.59 60.59 59.59 59.75 6,802,678 -0.44(-0.72%)
Jun 20, 2011 60.13 60.41 60.07 60.18 4,717,119 +0.29(+0.49%)
Jun 17, 2011 60.26 60.51 59.57 59.89 6,859,221 +0.12(+0.20%)
Jun 16, 2011 59.55 60.23 59.32 59.77 5,505,774 +0.13(+0.22%)
Jun 15, 2011 59.82 60.98 59.41 59.64 8,087,982 -0.64(-1.06%)
Jun 14, 2011 59.23 60.59 59.11 60.28 5,913,368 +1.37(+2.33%)
Jun 13, 2011 59.00 59.29 58.70 58.91 5,060,966 +0.20(+0.34%)
Jun 10, 2011 59.61 59.76 58.64 58.70 6,365,453 -1.20(-2.01%)
Jun 09, 2011 59.62 60.21 59.30 59.91 3,666,097 +0.27(+0.45%)
Jun 08, 2011 59.87 60.09 59.48 59.64 4,670,757 -0.27(-0.44%)
Jun 07, 2011 60.40 60.65 59.89 59.91 4,197,098 -0.32(-0.54%)
Jun 06, 2011 60.38 60.79 60.10 60.23 4,098,820 -0.21(-0.35%)
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.