Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 61.17 61.17 58.86 58.93 1,212,214 -2.77(-4.49%)
Oct 28, 2011 59.88 62.03 59.08 61.70 1,519,892 +1.54(+2.55%)
Oct 27, 2011 59.89 60.87 59.01 60.17 1,420,946 +1.80(+3.08%)
Oct 26, 2011 58.14 58.84 55.20 58.37 1,496,874 +1.52(+2.67%)
Oct 25, 2011 59.62 59.76 56.73 56.85 1,567,441 -2.32(-3.92%)
Oct 24, 2011 58.30 59.29 58.22 59.18 1,055,507 +1.25(+2.16%)
Oct 21, 2011 57.77 58.48 56.90 57.92 1,091,768 +1.37(+2.42%)
Oct 20, 2011 56.35 57.51 54.86 56.55 1,539,627 -0.17(-0.29%)
Oct 19, 2011 57.34 58.23 56.36 56.72 1,393,673 -0.46(-0.80%)
Oct 18, 2011 55.39 57.85 54.45 57.17 1,675,918 +1.92(+3.48%)
Oct 17, 2011 56.72 58.06 54.78 55.25 2,085,952 -0.23(-0.42%)
Oct 14, 2011 53.39 55.59 53.28 55.48 1,151,546 +3.29(+6.31%)
Oct 13, 2011 51.38 52.45 49.93 52.19 941,234 +0.32(+0.62%)
Oct 12, 2011 51.39 53.11 50.82 51.87 1,381,007 +1.10(+2.16%)
Oct 11, 2011 50.79 51.91 50.04 50.77 1,337,183 -0.46(-0.89%)
Oct 10, 2011 49.88 51.84 49.31 51.23 1,301,075 +2.76(+5.69%)
Oct 07, 2011 49.00 50.32 48.09 48.47 1,978,074 -0.01(-0.02%)
Oct 06, 2011 48.08 48.65 47.32 48.48 1,291,428 +1.10(+2.32%)
Oct 05, 2011 45.47 47.59 44.24 47.38 1,806,250 +2.32(+5.15%)
Oct 04, 2011 42.86 45.12 41.23 45.06 1,792,162 +0.91(+2.07%)
Oct 03, 2011 45.98 47.04 44.10 44.14 1,693,533 -2.86(-6.08%)
Sep 30, 2011 48.14 48.89 46.79 47.00 1,104,315 -2.36(-4.78%)
Sep 29, 2011 49.28 49.87 47.23 49.36 1,736,285 +1.79(+3.76%)
Sep 28, 2011 50.91 51.47 47.50 47.57 980,238 -3.07(-6.06%)
Sep 27, 2011 52.07 52.39 50.34 50.64 1,215,858 +2.21(+4.55%)
Sep 26, 2011 47.04 48.57 44.94 48.44 1,016,223 +1.78(+3.81%)
Sep 23, 2011 47.46 48.39 46.36 46.66 1,438,588 -1.14(-2.38%)
Sep 22, 2011 49.26 49.26 46.82 47.80 1,724,309 -3.50(-6.82%)
Sep 21, 2011 52.06 54.74 51.23 51.30 1,151,949 -1.25(-2.39%)
Sep 20, 2011 53.31 54.19 52.26 52.55 997,955 -0.65(-1.22%)
Sep 19, 2011 52.94 53.83 52.03 53.20 959,714 -1.26(-2.32%)
Sep 16, 2011 54.40 55.25 53.76 54.46 1,158,697 +0.80(+1.48%)
Sep 15, 2011 52.75 53.84 51.96 53.67 1,102,763 +1.62(+3.12%)
Sep 14, 2011 51.11 52.86 50.31 52.04 1,485,008 +1.42(+2.80%)
Sep 13, 2011 49.91 50.76 48.84 50.62 1,722,457 +2.06(+4.24%)
Sep 12, 2011 48.51 49.43 47.13 48.56 1,311,607 -0.64(-1.30%)
Sep 09, 2011 49.94 50.90 48.88 49.21 963,092 -1.73(-3.40%)
Sep 08, 2011 51.07 51.96 50.42 50.94 1,367,762 -0.52(-1.02%)
Sep 07, 2011 50.88 51.98 50.88 51.46 759,868 +1.52(+3.03%)
Sep 06, 2011 49.23 49.96 48.39 49.94 1,011,433 -1.13(-2.21%)
Sep 02, 2011 52.15 52.24 49.59 51.07 2,051,469 -2.18(-4.09%)
Sep 01, 2011 54.48 55.51 52.52 53.25 2,567,438 -1.06(-1.95%)
Aug 31, 2011 55.38 56.66 53.50 54.31 1,467,231 -0.55(-1.01%)
Aug 30, 2011 53.50 55.39 53.09 54.86 924,883 +0.89(+1.66%)
Aug 29, 2011 52.86 54.05 52.66 53.97 913,378 +2.50(+4.85%)
Aug 26, 2011 49.60 51.89 48.86 51.47 937,073 +1.65(+3.32%)
Aug 25, 2011 52.33 52.40 49.47 49.82 1,825,669 -1.08(-2.12%)
Aug 24, 2011 50.72 51.29 49.66 50.90 1,785,172 +0.59(+1.18%)
Aug 23, 2011 49.07 50.30 48.24 50.30 1,929,029 +1.65(+3.40%)
Aug 22, 2011 53.42 53.42 48.48 48.65 1,651,926 -2.67(-5.21%)
Aug 19, 2011 51.74 53.78 50.91 51.32 907,542 -0.97(-1.86%)
Aug 18, 2011 55.23 55.48 51.66 52.30 1,438,807 -5.79(-9.97%)
Aug 17, 2011 57.18 58.66 57.04 58.09 1,433,270 +1.29(+2.28%)
Aug 16, 2011 56.49 58.12 55.39 56.80 1,567,787 -0.70(-1.22%)
Aug 15, 2011 55.85 57.85 55.85 57.49 1,052,881 +2.34(+4.25%)
Aug 12, 2011 55.97 56.75 54.31 55.15 1,218,195 +0.02(+0.04%)
Aug 11, 2011 51.52 55.95 50.63 55.13 1,473,677 +4.40(+8.68%)
Aug 10, 2011 50.50 53.17 49.99 50.73 1,686,428 -0.24(-0.48%)
Aug 09, 2011 49.63 50.99 46.98 50.97 1,547,650 +4.14(+8.84%)
Aug 08, 2011 49.63 51.05 46.81 46.84 2,327,985 -5.83(-11.07%)
Aug 05, 2011 55.87 56.67 49.80 52.67 2,313,223 -1.89(-3.47%)
Aug 04, 2011 61.22 61.74 53.74 54.56 3,223,577 -8.97(-14.12%)
Aug 03, 2011 63.63 64.01 61.39 63.53 1,857,713 -0.12(-0.18%)
Aug 02, 2011 65.82 66.73 63.59 63.65 824,663 -2.53(-3.82%)
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.