Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 45.61 46.63 45.42 45.94 65,886 -0.68(-1.46%)
Sep 29, 2011 47.02 47.26 46.25 46.62 365,926 +0.14(+0.30%)
Sep 28, 2011 47.49 47.87 46.45 46.48 74,751 -1.07(-2.25%)
Sep 27, 2011 47.00 47.80 46.95 47.55 34,643 +1.46(+3.17%)
Sep 26, 2011 45.75 46.21 45.31 46.09 28,400 +0.23(+0.50%)
Sep 23, 2011 45.81 46.39 45.71 45.86 41,785 -0.09(-0.20%)
Sep 22, 2011 46.05 46.49 45.70 45.95 82,540 -1.80(-3.77%)
Sep 21, 2011 48.78 49.31 47.75 47.75 38,529 -0.72(-1.49%)
Sep 20, 2011 48.59 49.15 48.19 48.47 42,521 +0.08(+0.17%)
Sep 19, 2011 48.79 48.90 48.26 48.39 41,635 -1.57(-3.14%)
Sep 16, 2011 50.68 50.89 49.86 49.96 51,049 +0.16(+0.32%)
Sep 15, 2011 50.04 50.20 49.65 49.80 39,281 +1.01(+2.07%)
Sep 14, 2011 48.97 49.02 48.28 48.79 42,842 -0.42(-0.85%)
Sep 13, 2011 49.15 49.50 48.76 49.21 20,860 -0.14(-0.28%)
Sep 12, 2011 48.98 49.61 48.53 49.35 33,395 -0.42(-0.84%)
Sep 09, 2011 50.39 50.41 49.58 49.77 62,812 -1.81(-3.51%)
Sep 08, 2011 51.97 52.30 51.50 51.58 169,270 -0.47(-0.90%)
Sep 07, 2011 50.97 52.18 50.93 52.05 51,171 +1.33(+2.62%)
Sep 06, 2011 50.01 50.99 49.85 50.72 58,960 -0.21(-0.41%)
Sep 02, 2011 51.02 51.44 50.20 50.93 140,186 -0.84(-1.62%)
Sep 01, 2011 51.89 52.33 51.71 51.77 64,103 +0.33(+0.64%)
Aug 31, 2011 51.07 51.61 50.91 51.44 60,875 +0.55(+1.08%)
Aug 30, 2011 50.36 51.01 50.20 50.89 85,679 +1.13(+2.27%)
Aug 29, 2011 50.23 50.36 49.65 49.76 38,743 -0.18(-0.36%)
Aug 26, 2011 49.86 50.26 49.50 49.94 71,855 -0.18(-0.36%)
Aug 25, 2011 50.10 50.38 49.22 50.12 65,367 +0.69(+1.40%)
Aug 24, 2011 49.35 49.88 49.16 49.43 49,592 -0.17(-0.34%)
Aug 23, 2011 48.54 49.64 48.12 49.60 76,815 +1.09(+2.25%)
Aug 22, 2011 48.05 48.66 47.91 48.51 87,233 -0.46(-0.94%)
Aug 19, 2011 47.67 49.12 47.67 48.97 81,498 +1.25(+2.62%)
Aug 18, 2011 48.36 48.42 47.50 47.72 154,540 -1.53(-3.11%)
Aug 17, 2011 49.92 50.08 49.10 49.25 45,285 +0.25(+0.51%)
Aug 16, 2011 48.91 49.25 48.65 49.00 35,237 -0.15(-0.31%)
Aug 15, 2011 48.59 49.26 48.59 49.15 27,117 +0.91(+1.89%)
Aug 12, 2011 48.54 48.79 48.24 48.24 61,542 -0.24(-0.50%)
Aug 11, 2011 47.97 48.62 47.60 48.48 96,869 +1.16(+2.46%)
Aug 10, 2011 46.49 47.77 46.09 47.32 118,014 +0.82(+1.76%)
Aug 09, 2011 47.25 46.94 45.24 46.50 129,900 +0.40(+0.87%)
Aug 08, 2011 46.29 47.35 45.71 46.10 145,193 -2.05(-4.26%)
Aug 05, 2011 47.43 48.29 46.91 48.15 80,433 +1.19(+2.53%)
Aug 04, 2011 49.71 49.73 46.81 46.96 248,065 -3.25(-6.47%)
Aug 03, 2011 51.36 51.43 50.12 50.21 217,038 -1.64(-3.16%)
Aug 02, 2011 52.24 53.00 51.68 51.85 67,962 -0.63(-1.20%)
Aug 01, 2011 53.65 53.69 51.52 52.48 112,959 +0.06(+0.11%)
Jul 29, 2011 51.87 52.53 51.83 52.42 70,167 -0.11(-0.21%)
Jul 28, 2011 52.86 53.03 52.11 52.53 38,127 -0.36(-0.68%)
Jul 27, 2011 53.31 53.42 52.73 52.89 50,368 -0.29(-0.55%)
Jul 26, 2011 52.55 53.45 52.25 53.18 43,735 +0.37(+0.70%)
Jul 25, 2011 52.31 52.97 52.31 52.81 31,776 -0.29(-0.55%)
Jul 22, 2011 52.96 53.10 52.93 53.10 25,511 +0.58(+1.10%)
Jul 21, 2011 52.79 53.27 52.28 52.52 77,031 -0.52(-0.98%)
Jul 20, 2011 52.89 53.08 52.34 53.04 78,708 +0.46(+0.87%)
Jul 19, 2011 52.71 53.06 52.51 52.58 83,302 +0.28(+0.54%)
Jul 18, 2011 52.42 52.42 51.53 52.30 79,153 -0.60(-1.13%)
Jul 15, 2011 52.81 53.11 52.72 52.90 117,099 +0.35(+0.67%)
Jul 14, 2011 52.93 53.24 52.18 52.55 98,871 -0.43(-0.81%)
Jul 13, 2011 52.36 53.50 52.32 52.98 124,083 +1.00(+1.92%)
Jul 12, 2011 51.35 52.21 51.21 51.98 54,776 +0.27(+0.52%)
Jul 11, 2011 51.49 52.30 51.02 51.71 83,176 -0.50(-0.96%)
Jul 08, 2011 52.22 52.30 51.80 52.21 178,977 -0.27(-0.51%)
Jul 07, 2011 51.82 52.75 51.82 52.48 310,952 +1.95(+3.86%)
Jul 06, 2011 50.05 50.61 49.68 50.53 77,201 +0.37(+0.74%)
Jul 05, 2011 50.00 50.81 49.76 50.16 56,396 +0.13(+0.26%)
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.