Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 54.48 54.72 51.48 53.02 1,260,996 +4.04(+8.25%)
Aug 30, 2011 49.51 50.09 48.10 48.98 647,576 -0.77(-1.55%)
Aug 29, 2011 48.15 49.79 47.82 49.75 215,399 +2.34(+4.94%)
Aug 26, 2011 45.42 47.45 44.65 47.41 327,106 +1.53(+3.33%)
Aug 25, 2011 46.51 48.15 45.23 45.88 365,038 -0.34(-0.74%)
Aug 24, 2011 45.02 46.78 44.71 46.22 337,048 +0.98(+2.17%)
Aug 23, 2011 42.16 45.31 41.17 45.24 449,626 +3.47(+8.31%)
Aug 22, 2011 43.67 43.70 41.12 41.77 575,145 -0.50(-1.18%)
Aug 19, 2011 42.46 44.27 41.91 42.27 628,467 -0.86(-1.99%)
Aug 18, 2011 43.89 44.12 42.26 43.13 361,345 -2.45(-5.38%)
Aug 17, 2011 47.41 48.24 44.80 45.58 292,973 -1.42(-3.02%)
Aug 16, 2011 46.60 47.51 45.75 47.00 292,879 -0.61(-1.28%)
Aug 15, 2011 47.56 48.08 45.34 47.61 232,522 +0.55(+1.17%)
Aug 12, 2011 48.09 49.10 45.63 47.06 359,465 -0.62(-1.30%)
Aug 11, 2011 45.03 48.35 45.03 47.68 504,563 +3.01(+6.74%)
Aug 10, 2011 42.44 47.06 41.86 44.67 802,229 +0.19(+0.43%)
Aug 09, 2011 47.52 44.79 39.41 44.48 910,712 +1.73(+4.05%)
Aug 08, 2011 47.52 47.52 41.72 42.75 414,606 -5.24(-10.92%)
Aug 05, 2011 48.84 49.11 46.29 47.99 366,160 -0.08(-0.17%)
Aug 04, 2011 51.01 51.42 48.06 48.07 279,501 -4.01(-7.70%)
Aug 03, 2011 50.73 52.25 48.75 52.08 296,063 +1.51(+2.99%)
Aug 02, 2011 52.52 53.78 50.47 50.57 477,308 -2.19(-4.15%)
Aug 01, 2011 52.42 53.90 50.55 52.76 382,463 +0.96(+1.85%)
Jul 29, 2011 51.64 52.66 50.43 51.80 233,504 +0.06(+0.12%)
Jul 28, 2011 52.64 52.77 51.53 51.74 236,329 -0.73(-1.39%)
Jul 27, 2011 54.73 54.73 52.38 52.47 299,846 -2.47(-4.50%)
Jul 26, 2011 54.75 55.57 53.70 54.94 267,795 -0.11(-0.20%)
Jul 25, 2011 53.68 55.20 53.50 55.05 328,859 +0.62(+1.14%)
Jul 22, 2011 54.25 54.58 54.18 54.43 144,290 +0.01(+0.02%)
Jul 21, 2011 53.41 54.75 53.41 54.42 271,775 +1.18(+2.22%)
Jul 20, 2011 53.55 54.42 52.47 53.24 124,940 -0.15(-0.28%)
Jul 19, 2011 53.71 54.12 52.88 53.39 315,824 +0.40(+0.75%)
Jul 18, 2011 53.76 53.86 52.32 52.99 210,183 -1.18(-2.18%)
Jul 15, 2011 53.26 54.18 52.65 54.17 151,512 +1.24(+2.34%)
Jul 14, 2011 54.14 54.38 51.99 52.93 180,941 -1.20(-2.22%)
Jul 13, 2011 53.50 54.64 53.39 54.13 173,260 +1.08(+2.04%)
Jul 12, 2011 53.65 54.10 53.02 53.05 206,416 -0.60(-1.12%)
Jul 11, 2011 55.45 56.41 53.25 53.65 266,912 -2.75(-4.88%)
Jul 08, 2011 55.10 56.51 54.66 56.40 228,894 +0.20(+0.36%)
Jul 07, 2011 53.94 56.84 53.84 56.20 522,490 +3.03(+5.70%)
Jul 06, 2011 53.76 53.95 52.78 53.17 224,529 -0.83(-1.54%)
Jul 05, 2011 53.06 54.00 53.06 54.00 388,703 +1.17(+2.21%)
Jul 01, 2011 52.05 53.04 51.91 52.83 313,947 +0.73(+1.40%)
Jun 30, 2011 52.90 52.90 51.89 52.10 252,454 -0.47(-0.89%)
Jun 29, 2011 53.79 53.97 52.20 52.57 224,493 -1.15(-2.14%)
Jun 28, 2011 52.19 53.98 51.97 53.72 326,546 +1.50(+2.87%)
Jun 27, 2011 51.01 52.51 50.68 52.22 348,990 +1.21(+2.37%)
Jun 24, 2011 50.58 51.47 50.29 51.01 719,673 +0.39(+0.77%)
Jun 23, 2011 47.15 51.11 46.52 50.62 1,274,779 +5.48(+12.14%)
Jun 22, 2011 46.22 46.61 45.12 45.14 188,706 -1.21(-2.61%)
Jun 21, 2011 45.76 47.07 45.66 46.35 260,078 +0.81(+1.78%)
Jun 20, 2011 44.95 45.67 44.82 45.54 254,404 +1.00(+2.25%)
Jun 17, 2011 44.19 45.44 44.09 44.54 635,611 +1.03(+2.37%)
Jun 16, 2011 43.07 44.06 42.84 43.51 286,694 +0.50(+1.16%)
Jun 15, 2011 42.56 43.74 42.44 43.01 191,174 -0.50(-1.15%)
Jun 14, 2011 42.64 43.86 42.37 43.51 206,048 +1.24(+2.93%)
Jun 13, 2011 41.65 42.62 41.34 42.27 207,072 +0.84(+2.03%)
Jun 10, 2011 42.38 42.40 40.99 41.43 263,602 -1.15(-2.70%)
Jun 09, 2011 42.53 43.22 42.09 42.58 220,358 +0.13(+0.31%)
Jun 08, 2011 42.71 42.75 41.63 42.45 415,672 -0.49(-1.14%)
Jun 07, 2011 42.47 43.88 42.47 42.94 321,765 +0.56(+1.32%)
Jun 06, 2011 42.70 43.22 41.57 42.38 871,976 -0.44(-1.03%)
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.