Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 55.04 56.77 55.04 55.83 1,465,149 +0.02(+0.04%)
Oct 28, 2011 55.49 56.12 53.38 55.81 2,407,229 -0.31(-0.55%)
Oct 27, 2011 55.82 56.83 55.34 56.12 1,665,066 +1.97(+3.64%)
Oct 26, 2011 55.50 55.78 53.75 54.15 1,237,140 -0.48(-0.88%)
Oct 25, 2011 55.70 55.77 54.52 54.63 1,159,347 -1.15(-2.06%)
Oct 24, 2011 55.15 55.88 54.90 55.78 1,127,592 +0.62(+1.12%)
Oct 21, 2011 54.39 55.19 54.24 55.16 1,197,350 +1.30(+2.41%)
Oct 20, 2011 53.74 54.34 53.31 53.86 1,384,266 +0.30(+0.56%)
Oct 19, 2011 54.48 54.95 53.37 53.56 1,587,884 -0.92(-1.69%)
Oct 18, 2011 53.60 54.70 53.48 54.48 1,902,991 +0.69(+1.28%)
Oct 17, 2011 55.17 55.37 53.64 53.79 1,807,761 -1.79(-3.22%)
Oct 14, 2011 57.16 57.34 55.28 55.58 1,868,002 -0.40(-0.71%)
Oct 13, 2011 56.07 56.31 54.86 55.98 1,437,798 -0.51(-0.90%)
Oct 12, 2011 57.19 57.19 56.27 56.49 1,301,729 -0.37(-0.65%)
Oct 11, 2011 55.53 57.19 55.50 56.86 1,482,158 +0.91(+1.63%)
Oct 10, 2011 55.89 56.53 55.21 55.95 1,266,934 +1.10(+2.01%)
Oct 07, 2011 55.41 56.13 54.56 54.85 1,261,222 -0.08(-0.15%)
Oct 06, 2011 54.48 55.22 54.48 54.93 1,411,912 +0.81(+1.50%)
Oct 05, 2011 52.94 54.19 52.76 54.12 1,517,290 +1.32(+2.50%)
Oct 04, 2011 50.19 52.82 50.04 52.80 3,627,280 +1.71(+3.35%)
Oct 03, 2011 52.18 53.08 51.07 51.09 4,377,303 -1.67(-3.17%)
Sep 30, 2011 52.86 54.02 52.55 52.76 2,533,882 -0.81(-1.51%)
Sep 29, 2011 53.91 54.34 52.69 53.57 2,006,935 +0.72(+1.36%)
Sep 28, 2011 53.30 53.58 52.80 52.85 3,357,226 -0.40(-0.75%)
Sep 27, 2011 54.39 54.69 52.80 53.25 2,630,433 +0.06(+0.11%)
Sep 26, 2011 52.00 53.31 51.67 53.19 1,189,616 +1.64(+3.18%)
Sep 23, 2011 51.37 52.19 51.13 51.55 2,178,874 -0.16(-0.31%)
Sep 22, 2011 50.96 51.99 50.51 51.71 2,987,517 -0.88(-1.67%)
Sep 21, 2011 53.98 54.36 52.59 52.59 1,792,388 -1.30(-2.41%)
Sep 20, 2011 54.78 55.64 53.89 53.89 2,236,887 +0.02(+0.04%)
Sep 19, 2011 53.20 54.16 52.70 53.87 4,505,655 -2.34(-4.16%)
Sep 16, 2011 52.43 57.68 52.12 56.21 9,228,577 +4.07(+7.81%)
Sep 15, 2011 50.95 52.17 50.82 52.14 2,429,502 +2.20(+4.41%)
Sep 14, 2011 49.00 50.56 48.61 49.94 1,755,699 +1.17(+2.40%)
Sep 13, 2011 47.91 49.00 47.75 48.77 2,083,094 +1.03(+2.16%)
Sep 12, 2011 47.31 47.79 46.76 47.74 2,422,711 -0.16(-0.33%)
Sep 09, 2011 48.40 48.82 47.34 47.90 2,609,054 -1.00(-2.04%)
Sep 08, 2011 48.64 49.53 48.40 48.90 2,404,751 -0.09(-0.18%)
Sep 07, 2011 47.34 48.99 47.11 48.99 1,810,199 +2.23(+4.77%)
Sep 06, 2011 45.49 46.83 45.25 46.76 2,011,064 -0.24(-0.51%)
Sep 02, 2011 47.93 48.00 46.69 47.00 1,469,019 -1.84(-3.77%)
Sep 01, 2011 50.42 50.42 48.80 48.84 1,516,957 -1.62(-3.21%)
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%)
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.