Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 53.36 53.38 51.63 51.67 523,595 -2.64(-4.86%)
Oct 28, 2011 53.44 55.01 52.76 54.31 706,030 +0.89(+1.67%)
Oct 27, 2011 52.02 54.44 52.02 53.42 1,006,341 +3.33(+6.65%)
Oct 26, 2011 50.52 50.89 49.06 50.09 594,557 +0.20(+0.40%)
Oct 25, 2011 52.00 52.08 49.73 49.89 621,767 -2.54(-4.85%)
Oct 24, 2011 50.27 52.87 50.13 52.43 463,344 +2.49(+4.98%)
Oct 21, 2011 50.17 50.81 49.39 49.94 406,761 +0.53(+1.07%)
Oct 20, 2011 49.01 49.61 47.69 49.41 427,379 +0.53(+1.08%)
Oct 19, 2011 48.81 50.19 48.70 48.88 667,343 +0.02(+0.04%)
Oct 18, 2011 47.76 49.35 46.57 48.87 1,388,047 +0.89(+1.85%)
Oct 17, 2011 49.74 49.74 47.71 47.98 594,611 -2.13(-4.25%)
Oct 14, 2011 49.75 50.45 49.14 50.10 305,500 +1.29(+2.64%)
Oct 13, 2011 48.60 49.10 47.42 48.82 334,388 -0.25(-0.50%)
Oct 12, 2011 48.43 50.09 48.05 49.06 582,337 +1.67(+3.53%)
Oct 11, 2011 46.68 48.16 46.62 47.39 443,123 +0.17(+0.36%)
Oct 10, 2011 45.88 47.23 45.73 47.22 782,174 +2.02(+4.46%)
Oct 07, 2011 44.93 45.70 43.90 45.20 1,131,334 +0.51(+1.14%)
Oct 06, 2011 44.10 44.94 44.10 44.69 600,308 +1.27(+2.92%)
Oct 05, 2011 42.16 43.74 41.69 43.43 407,498 +1.39(+3.31%)
Oct 04, 2011 39.17 42.12 38.47 42.03 627,650 +2.30(+5.79%)
Oct 03, 2011 41.90 42.75 39.63 39.74 876,066 -3.13(-7.31%)
Sep 30, 2011 44.66 44.66 42.66 42.87 969,508 -2.54(-5.58%)
Sep 29, 2011 46.27 46.69 44.39 45.40 806,592 +0.48(+1.07%)
Sep 28, 2011 47.27 47.42 44.72 44.92 585,012 -2.23(-4.74%)
Sep 27, 2011 45.72 49.41 45.05 47.15 1,271,647 +2.60(+5.84%)
Sep 26, 2011 44.57 44.67 42.41 44.55 840,787 +0.59(+1.33%)
Sep 23, 2011 42.81 44.74 42.73 43.96 655,620 +0.96(+2.24%)
Sep 22, 2011 43.81 45.36 42.41 43.00 1,479,465 -2.25(-4.98%)
Sep 21, 2011 46.60 47.23 45.24 45.25 796,093 -1.72(-3.67%)
Sep 20, 2011 49.28 49.72 46.86 46.97 674,648 -1.81(-3.70%)
Sep 19, 2011 49.52 49.52 47.55 48.78 640,365 -1.51(-3.01%)
Sep 16, 2011 51.02 51.44 49.70 50.29 517,830 -0.39(-0.77%)
Sep 15, 2011 49.88 50.80 49.23 50.68 720,042 +1.46(+2.96%)
Sep 14, 2011 49.06 49.89 48.02 49.22 790,859 +0.45(+0.93%)
Sep 13, 2011 48.92 49.38 48.05 48.77 906,224 +0.36(+0.74%)
Sep 12, 2011 48.08 49.13 47.07 48.41 350,081 -0.39(-0.79%)
Sep 09, 2011 49.19 50.40 48.27 48.80 758,392 -1.44(-2.87%)
Sep 08, 2011 50.21 50.96 50.00 50.24 778,213 -0.47(-0.93%)
Sep 07, 2011 48.91 51.08 48.91 50.71 1,194,847 +2.72(+5.67%)
Sep 06, 2011 47.64 48.34 47.36 47.99 749,237 -1.55(-3.14%)
Sep 02, 2011 50.14 50.41 48.87 49.54 542,978 -1.92(-3.73%)
Sep 01, 2011 53.70 54.30 51.39 51.46 468,213 -2.10(-3.92%)
Aug 31, 2011 53.76 54.98 52.93 53.56 620,000 +0.41(+0.78%)
Aug 30, 2011 51.95 53.56 51.71 53.15 679,291 +0.96(+1.84%)
Aug 29, 2011 50.02 52.52 49.69 52.19 578,970 +3.21(+6.56%)
Aug 26, 2011 46.11 49.70 45.63 48.98 1,462,315 +2.88(+6.25%)
Aug 25, 2011 48.96 50.39 45.99 46.10 2,158,759 -2.54(-5.23%)
Aug 24, 2011 48.38 49.27 47.70 48.64 643,165 +0.06(+0.12%)
Aug 23, 2011 47.73 48.58 46.80 48.58 656,696 +1.28(+2.71%)
Aug 22, 2011 48.44 48.86 47.03 47.30 496,596 +0.17(+0.36%)
Aug 19, 2011 46.08 48.58 46.08 47.13 1,143,418 +0.40(+0.87%)
Aug 18, 2011 49.78 50.35 46.16 46.73 1,149,252 -4.86(-9.42%)
Aug 17, 2011 53.10 53.56 51.02 51.59 533,481 -0.99(-1.88%)
Aug 16, 2011 53.21 53.85 52.33 52.57 485,930 -1.42(-2.63%)
Aug 15, 2011 53.87 54.64 53.18 54.00 493,433 +0.80(+1.50%)
Aug 12, 2011 52.94 54.19 52.50 53.20 640,389 +0.60(+1.15%)
Aug 11, 2011 50.12 53.41 49.28 52.59 668,995 +2.83(+5.70%)
Aug 10, 2011 51.43 52.08 49.68 49.76 664,421 -3.14(-5.94%)
Aug 09, 2011 51.49 52.94 49.42 52.90 825,371 +2.80(+5.58%)
Aug 08, 2011 51.49 52.15 49.95 50.11 1,810,927 -3.46(-6.45%)
Aug 05, 2011 55.41 55.91 51.86 53.56 1,589,609 -1.16(-2.12%)
Aug 04, 2011 56.74 58.75 54.70 54.72 1,574,676 -2.93(-5.08%)
Aug 03, 2011 62.74 62.80 56.59 57.65 3,172,721 -8.99(-13.49%)
Aug 02, 2011 69.88 70.40 66.54 66.64 738,038 -3.80(-5.40%)
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.