Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 57.92 59.41 57.21 57.95 1,259,357 +0.35(+0.62%)
Aug 30, 2011 56.93 58.05 56.16 57.59 1,029,053 +0.57(+1.00%)
Aug 29, 2011 55.49 57.29 55.03 57.02 1,151,628 +2.34(+4.28%)
Aug 26, 2011 52.63 54.89 52.23 54.68 1,110,248 +1.69(+3.19%)
Aug 25, 2011 53.49 54.00 52.65 52.99 1,120,095 -0.52(-0.97%)
Aug 24, 2011 51.19 53.58 50.70 53.51 1,761,030 +1.78(+3.44%)
Aug 23, 2011 50.49 52.00 49.50 51.73 1,712,987 +1.32(+2.62%)
Aug 22, 2011 51.31 51.49 49.91 50.41 1,026,521 -0.05(-0.10%)
Aug 19, 2011 49.76 51.74 49.73 50.46 1,509,155 +0.15(+0.30%)
Aug 18, 2011 50.66 50.85 49.67 50.31 1,624,747 -1.43(-2.76%)
Aug 17, 2011 52.51 53.40 50.84 51.74 1,140,746 -0.71(-1.35%)
Aug 16, 2011 52.93 53.02 51.65 52.45 1,497,819 -0.68(-1.28%)
Aug 15, 2011 52.88 53.66 52.03 53.13 1,286,619 +0.54(+1.03%)
Aug 12, 2011 50.67 53.15 49.67 52.59 1,592,669 +2.01(+3.97%)
Aug 11, 2011 48.96 51.28 48.01 50.58 2,169,867 +1.84(+3.78%)
Aug 10, 2011 51.04 51.04 47.29 48.74 2,172,760 -1.11(-2.23%)
Aug 09, 2011 50.68 50.90 46.56 49.85 2,974,278 +1.80(+3.75%)
Aug 08, 2011 48.88 50.30 46.90 48.05 2,198,916 -2.65(-5.23%)
Aug 05, 2011 50.74 51.66 48.33 50.70 2,742,983 -0.29(-0.57%)
Aug 04, 2011 53.73 54.31 50.92 50.99 2,380,116 -3.91(-7.12%)
Aug 03, 2011 55.05 55.05 52.06 54.90 1,266,953 +0.39(+0.72%)
Aug 02, 2011 55.54 56.40 54.40 54.51 1,015,849 -1.50(-2.68%)
Aug 01, 2011 57.81 57.95 55.10 56.01 1,357,483 -0.79(-1.39%)
Jul 29, 2011 55.90 57.18 55.62 56.80 1,334,427 +0.31(+0.55%)
Jul 28, 2011 56.50 57.57 56.27 56.49 1,296,567 +0.00(+0.00%)
Jul 27, 2011 57.27 57.48 55.80 56.49 1,390,454 -1.21(-2.10%)
Jul 26, 2011 57.75 58.32 57.23 57.70 947,376 -0.04(-0.07%)
Jul 25, 2011 58.52 58.98 57.62 57.74 1,620,674 -1.24(-2.10%)
Jul 22, 2011 57.00 59.07 56.78 58.98 2,201,668 +2.21(+3.89%)
Jul 21, 2011 53.00 57.73 52.78 56.77 3,347,313 +4.73(+9.09%)
Jul 20, 2011 53.14 53.35 51.82 52.04 1,662,619 -1.16(-2.18%)
Jul 19, 2011 52.11 53.21 52.06 53.20 1,269,396 +1.49(+2.88%)
Jul 18, 2011 52.24 52.25 51.38 51.71 1,484,534 -0.66(-1.26%)
Jul 15, 2011 51.43 52.47 51.15 52.37 1,760,683 +1.10(+2.15%)
Jul 14, 2011 51.31 51.66 50.61 51.27 1,314,353 +0.02(+0.04%)
Jul 13, 2011 50.52 52.66 50.39 51.25 1,522,781 +0.84(+1.67%)
Jul 12, 2011 50.48 50.72 50.04 50.41 1,731,426 +0.04(+0.08%)
Jul 11, 2011 50.00 50.68 49.59 50.37 2,307,976 +0.07(+0.14%)
Jul 08, 2011 48.23 50.35 48.13 50.30 2,087,658 +1.84(+3.80%)
Jul 07, 2011 48.08 48.49 47.52 48.46 1,026,150 +0.65(+1.36%)
Jul 06, 2011 47.94 48.10 47.62 47.81 776,061 -0.15(-0.31%)
Jul 05, 2011 47.37 48.00 46.73 47.96 1,018,700 +0.45(+0.95%)
Jul 01, 2011 46.91 47.51 46.91 47.51 846,696 +0.48(+1.02%)
Jun 30, 2011 46.86 47.58 46.86 47.03 805,148 +0.25(+0.53%)
Jun 29, 2011 46.92 47.16 46.30 46.78 1,121,351 -0.08(-0.17%)
Jun 28, 2011 45.65 47.03 45.35 46.86 1,130,653 +1.27(+2.79%)
Jun 27, 2011 44.97 45.83 44.51 45.59 1,269,168 +0.77(+1.72%)
Jun 24, 2011 45.24 45.36 44.42 44.82 1,293,171 -0.47(-1.04%)
Jun 23, 2011 44.50 45.36 43.78 45.29 1,310,677 +0.45(+1.00%)
Jun 22, 2011 45.09 45.50 44.17 44.84 988,399 -0.47(-1.04%)
Jun 21, 2011 44.98 45.44 44.19 45.31 865,652 +0.30(+0.67%)
Jun 20, 2011 44.91 45.21 43.84 45.01 813,074 +0.40(+0.90%)
Jun 17, 2011 45.82 45.99 44.50 44.61 1,272,806 -0.32(-0.71%)
Jun 16, 2011 45.29 45.66 44.38 44.93 1,097,219 -0.49(-1.08%)
Jun 15, 2011 45.13 46.42 45.08 45.42 1,337,819 -0.02(-0.04%)
Jun 14, 2011 45.59 45.65 44.45 45.44 1,592,255 -0.03(-0.07%)
Jun 13, 2011 45.09 46.77 44.58 45.47 1,300,681 -0.05(-0.11%)
Jun 10, 2011 47.21 47.21 45.45 45.52 1,204,569 -1.51(-3.21%)
Jun 09, 2011 48.20 48.20 46.97 47.03 1,147,528 -1.41(-2.91%)
Jun 08, 2011 47.89 48.86 47.72 48.44 1,364,022 +0.50(+1.04%)
Jun 07, 2011 47.66 48.44 47.14 47.94 1,002,957 +0.59(+1.25%)
Jun 06, 2011 47.45 47.95 46.98 47.35 897,972 +0.00(+0.00%)
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.