Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 71.72 71.97 69.95 70.44 566,491 -0.40(-0.56%)
Jul 29, 2011 70.11 71.40 69.72 70.84 473,040 -0.11(-0.16%)
Jul 28, 2011 71.97 72.32 70.89 70.95 651,879 -1.01(-1.40%)
Jul 27, 2011 74.64 74.64 71.88 71.96 675,497 -3.26(-4.33%)
Jul 26, 2011 77.81 77.81 74.89 75.22 436,649 -2.90(-3.71%)
Jul 25, 2011 77.04 78.87 77.04 78.12 174,912 -0.22(-0.28%)
Jul 22, 2011 77.90 78.56 77.89 78.33 231,015 +0.59(+0.76%)
Jul 21, 2011 77.91 78.67 77.19 77.74 253,560 +0.11(+0.15%)
Jul 20, 2011 77.20 78.31 76.45 77.63 308,959 +0.69(+0.89%)
Jul 19, 2011 76.08 77.34 75.77 76.94 204,020 +1.70(+2.26%)
Jul 18, 2011 76.19 76.36 74.77 75.24 395,839 -1.07(-1.41%)
Jul 15, 2011 76.40 76.69 75.44 76.31 426,899 +0.32(+0.42%)
Jul 14, 2011 77.90 78.55 75.87 75.99 351,624 -1.66(-2.13%)
Jul 13, 2011 77.82 78.81 77.41 77.65 284,180 +0.44(+0.57%)
Jul 12, 2011 77.83 78.52 77.08 77.20 410,865 -0.98(-1.25%)
Jul 11, 2011 78.97 79.44 77.55 78.18 311,198 -1.96(-2.44%)
Jul 08, 2011 79.31 80.14 78.85 80.14 217,830 -0.43(-0.54%)
Jul 07, 2011 80.47 81.08 80.33 80.58 383,049 +0.80(+1.00%)
Jul 06, 2011 79.31 80.07 78.97 79.77 381,993 +0.17(+0.21%)
Jul 05, 2011 80.39 80.39 79.46 79.61 178,380 -0.62(-0.77%)
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.