Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 54.14 55.09 53.47 54.36 422,950 -0.57(-1.04%)
Oct 28, 2011 54.80 55.11 54.41 54.93 228,524 -0.13(-0.24%)
Oct 27, 2011 53.26 55.18 53.05 55.06 443,100 +3.41(+6.60%)
Oct 26, 2011 51.91 51.91 50.13 51.65 276,718 +0.32(+0.62%)
Oct 25, 2011 51.47 51.84 50.92 51.33 238,226 -0.42(-0.81%)
Oct 24, 2011 51.15 51.85 50.81 51.75 858,743 +0.79(+1.55%)
Oct 21, 2011 51.20 51.37 50.35 50.96 207,681 +0.31(+0.61%)
Oct 20, 2011 50.44 50.88 49.36 50.65 201,606 +0.14(+0.28%)
Oct 19, 2011 51.45 51.84 50.39 50.51 183,789 -1.06(-2.06%)
Oct 18, 2011 50.75 51.85 50.04 51.57 232,754 +1.01(+2.00%)
Oct 17, 2011 51.48 51.82 50.40 50.56 317,864 -1.34(-2.58%)
Oct 14, 2011 51.49 52.03 51.23 51.90 185,726 +1.03(+2.02%)
Oct 13, 2011 50.25 50.96 50.07 50.87 193,558 +0.35(+0.69%)
Oct 12, 2011 50.04 51.23 49.83 50.52 234,982 +0.74(+1.49%)
Oct 11, 2011 48.88 49.93 48.42 49.78 584,800 +0.64(+1.30%)
Oct 10, 2011 48.78 49.19 48.25 49.14 746,935 +1.16(+2.42%)
Oct 07, 2011 48.80 48.98 47.84 47.98 963,668 -0.65(-1.34%)
Oct 06, 2011 48.30 48.81 47.80 48.63 642,887 -0.02(-0.04%)
Oct 05, 2011 47.77 49.05 47.29 48.65 441,387 +1.05(+2.21%)
Oct 04, 2011 46.04 47.61 45.96 47.60 604,798 +1.08(+2.32%)
Oct 03, 2011 48.92 49.12 46.14 46.52 695,235 -2.52(-5.14%)
Sep 30, 2011 50.11 50.58 48.96 49.04 471,795 -1.91(-3.75%)
Sep 29, 2011 51.39 51.68 49.63 50.95 287,114 +0.40(+0.79%)
Sep 28, 2011 52.09 53.16 50.46 50.55 380,960 -1.64(-3.14%)
Sep 27, 2011 51.95 52.75 51.19 52.19 433,954 +1.36(+2.68%)
Sep 26, 2011 50.12 50.88 48.94 50.83 293,391 +1.01(+2.03%)
Sep 23, 2011 49.08 50.03 48.64 49.82 438,525 +0.51(+1.03%)
Sep 22, 2011 50.00 50.52 48.75 49.31 487,989 -1.74(-3.41%)
Sep 21, 2011 52.48 53.63 50.96 51.05 490,326 -1.41(-2.69%)
Sep 20, 2011 53.86 54.49 52.40 52.46 579,482 -1.27(-2.36%)
Sep 19, 2011 52.94 54.14 52.30 53.73 457,143 -0.32(-0.59%)
Sep 16, 2011 53.98 54.49 53.43 54.05 605,417 +0.08(+0.15%)
Sep 15, 2011 53.54 54.02 52.65 53.97 423,675 +0.90(+1.70%)
Sep 14, 2011 51.96 53.90 51.50 53.07 586,169 +1.59(+3.09%)
Sep 13, 2011 51.41 51.82 50.74 51.48 386,363 +0.27(+0.53%)
Sep 12, 2011 49.68 51.23 49.58 51.21 525,338 +0.72(+1.43%)
Sep 09, 2011 51.30 51.79 50.04 50.49 560,948 -1.32(-2.55%)
Sep 08, 2011 52.55 53.32 51.78 51.81 713,238 -1.19(-2.25%)
Sep 07, 2011 52.05 53.03 51.84 53.00 478,347 +1.67(+3.25%)
Sep 06, 2011 49.71 51.45 48.91 51.33 682,026 +0.12(+0.23%)
Sep 02, 2011 52.28 52.45 50.91 51.21 575,402 -1.80(-3.40%)
Sep 01, 2011 54.09 54.77 52.79 53.01 405,995 -0.97(-1.80%)
Aug 31, 2011 53.00 54.67 52.16 53.98 1,464,499 +1.35(+2.57%)
Aug 30, 2011 51.20 52.91 50.94 52.63 513,388 +1.15(+2.23%)
Aug 29, 2011 49.61 51.97 48.89 51.48 626,037 +2.59(+5.30%)
Aug 26, 2011 47.46 49.30 47.06 48.89 333,149 +1.05(+2.19%)
Aug 25, 2011 48.84 49.97 47.45 47.84 505,953 -0.61(-1.26%)
Aug 24, 2011 48.05 48.75 47.46 48.45 206,601 +0.28(+0.58%)
Aug 23, 2011 46.44 48.17 45.84 48.17 367,508 +1.98(+4.29%)
Aug 22, 2011 47.46 47.50 45.84 46.19 512,218 +0.21(+0.46%)
Aug 19, 2011 46.69 47.76 45.83 45.98 452,521 -1.28(-2.71%)
Aug 18, 2011 48.44 48.50 46.89 47.26 546,759 -2.66(-5.33%)
Aug 17, 2011 51.08 51.55 49.50 49.92 448,594 -1.02(-2.00%)
Aug 16, 2011 50.84 51.23 50.17 50.94 321,696 -0.58(-1.13%)
Aug 15, 2011 50.84 51.58 50.28 51.52 260,353 +1.00(+1.98%)
Aug 12, 2011 50.00 50.81 49.09 50.52 396,268 +0.87(+1.75%)
Aug 11, 2011 47.76 50.22 47.37 49.65 330,687 +2.29(+4.84%)
Aug 10, 2011 48.02 49.22 47.29 47.36 834,728 -2.00(-4.05%)
Aug 09, 2011 48.56 49.43 45.72 49.36 977,923 +3.33(+7.23%)
Aug 08, 2011 48.29 48.99 45.97 46.03 1,031,231 -3.45(-6.97%)
Aug 05, 2011 51.53 51.53 48.32 49.48 926,945 -1.56(-3.06%)
Aug 04, 2011 51.57 54.10 51.00 51.04 1,474,697 +1.10(+2.20%)
Aug 03, 2011 49.31 50.19 48.40 49.94 861,859 +0.83(+1.69%)
Aug 02, 2011 49.91 50.93 49.10 49.11 349,492 -1.19(-2.37%)
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.