Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 50.86 51.18 50.00 50.46 1,326,922 -0.07(-0.14%)
Aug 30, 2011 48.83 50.80 48.72 50.53 2,111,948 +1.67(+3.42%)
Aug 29, 2011 48.21 48.86 47.90 48.86 921,482 +1.38(+2.91%)
Aug 26, 2011 46.36 47.69 45.59 47.48 865,219 +0.76(+1.63%)
Aug 25, 2011 47.38 47.88 46.42 46.72 1,364,233 -0.50(-1.06%)
Aug 24, 2011 46.82 47.53 46.61 47.22 1,130,590 +0.28(+0.60%)
Aug 23, 2011 45.22 46.97 45.22 46.94 1,839,685 +1.08(+2.35%)
Aug 22, 2011 46.24 46.28 45.52 45.86 1,914,023 +0.61(+1.35%)
Aug 19, 2011 44.50 45.90 44.31 45.25 2,538,458 +0.33(+0.73%)
Aug 18, 2011 46.15 46.16 44.33 44.92 2,444,963 -2.55(-5.37%)
Aug 17, 2011 47.87 47.99 47.18 47.47 1,567,784 -0.06(-0.13%)
Aug 16, 2011 46.86 47.78 46.68 47.53 1,862,237 -0.15(-0.31%)
Aug 15, 2011 46.95 47.70 46.85 47.68 1,809,473 +1.11(+2.38%)
Aug 12, 2011 45.67 46.62 45.08 46.57 3,165,494 +1.35(+2.99%)
Aug 11, 2011 44.65 45.79 43.82 45.22 5,716,459 +0.33(+0.74%)
Aug 10, 2011 47.46 47.46 44.79 44.89 4,085,736 -3.48(-7.19%)
Aug 09, 2011 49.61 48.45 45.79 48.37 4,294,014 +1.42(+3.02%)
Aug 08, 2011 49.61 50.17 46.95 46.95 2,959,344 -3.84(-7.56%)
Aug 05, 2011 51.99 52.06 49.92 50.79 2,793,870 -0.42(-0.82%)
Aug 04, 2011 52.55 52.67 51.19 51.21 3,099,476 -1.99(-3.74%)
Aug 03, 2011 52.91 53.57 51.81 53.20 2,189,951 +0.29(+0.55%)
Aug 02, 2011 53.92 54.69 52.89 52.91 1,992,581 -1.46(-2.69%)
Aug 01, 2011 55.47 55.47 53.75 54.37 1,907,893 -0.72(-1.31%)
Jul 29, 2011 53.90 55.75 53.77 55.09 1,617,948 +0.49(+0.90%)
Jul 28, 2011 54.82 55.63 54.47 54.60 1,860,843 -0.44(-0.80%)
Jul 27, 2011 56.71 56.76 54.90 55.04 1,795,390 -1.93(-3.39%)
Jul 26, 2011 57.25 57.31 56.69 56.97 1,625,297 -0.41(-0.71%)
Jul 25, 2011 57.41 58.27 56.69 57.38 2,255,380 -0.03(-0.05%)
Jul 22, 2011 57.74 57.75 57.33 57.41 3,595,110 -2.99(-4.95%)
Jul 21, 2011 59.45 60.86 59.45 60.40 1,724,320 +1.33(+2.25%)
Jul 20, 2011 59.74 59.88 59.01 59.07 1,801,566 +0.60(+1.03%)
Jul 19, 2011 58.36 58.68 57.99 58.47 978,780 +0.55(+0.95%)
Jul 18, 2011 58.35 58.52 57.47 57.92 1,310,097 -0.76(-1.30%)
Jul 15, 2011 59.09 59.25 58.34 58.68 1,764,937 -0.57(-0.96%)
Jul 14, 2011 60.32 60.32 58.99 59.25 1,670,748 -0.92(-1.53%)
Jul 13, 2011 60.63 61.07 60.04 60.17 732,615 -0.27(-0.45%)
Jul 12, 2011 60.65 60.96 60.19 60.44 1,027,062 -0.30(-0.49%)
Jul 11, 2011 61.23 61.53 60.63 60.74 655,418 -1.13(-1.83%)
Jul 08, 2011 62.05 62.37 61.69 61.87 1,140,931 -0.70(-1.12%)
Jul 07, 2011 62.66 62.82 62.10 62.57 1,059,248 +0.55(+0.89%)
Jul 06, 2011 61.96 62.38 61.88 62.02 928,684 +0.08(+0.13%)
Jul 05, 2011 62.48 62.50 61.76 61.94 682,015 -0.63(-1.01%)
Jul 01, 2011 61.86 62.71 61.72 62.57 632,323 +0.88(+1.43%)
Jun 30, 2011 61.00 62.00 60.93 61.69 609,341 +0.85(+1.40%)
Jun 29, 2011 60.67 61.02 60.53 60.84 759,322 +0.35(+0.58%)
Jun 28, 2011 60.14 60.55 59.91 60.49 882,866 +0.57(+0.95%)
Jun 27, 2011 60.00 60.13 59.47 59.92 1,567,290 -0.27(-0.45%)
Jun 24, 2011 60.50 60.65 59.88 60.19 1,805,209 -0.33(-0.55%)
Jun 23, 2011 60.21 60.83 59.53 60.52 1,080,154 -0.58(-0.95%)
Jun 22, 2011 60.96 61.67 60.91 61.10 822,740 -0.07(-0.11%)
Jun 21, 2011 61.02 61.28 60.71 61.17 1,132,444 +0.41(+0.67%)
Jun 20, 2011 60.82 60.94 60.68 60.76 495,641 +0.51(+0.85%)
Jun 17, 2011 60.08 60.61 59.95 60.25 1,076,988 +0.64(+1.07%)
Jun 16, 2011 59.11 59.96 59.06 59.61 1,463,085 +0.51(+0.86%)
Jun 15, 2011 58.94 59.46 58.65 59.10 994,861 -0.27(-0.45%)
Jun 14, 2011 59.16 59.52 58.91 59.37 1,035,738 +0.74(+1.26%)
Jun 13, 2011 58.87 59.07 58.57 58.63 793,852 -0.04(-0.07%)
Jun 10, 2011 59.34 59.80 58.63 58.67 1,052,273 -1.01(-1.69%)
Jun 09, 2011 59.36 59.92 59.10 59.68 632,220 +0.47(+0.79%)
Jun 08, 2011 59.37 59.54 59.08 59.21 752,906 -0.36(-0.60%)
Jun 07, 2011 59.80 60.00 59.57 59.57 760,264 +0.11(+0.19%)
Jun 06, 2011 59.57 60.24 59.45 59.46 889,081 -0.19(-0.32%)
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.