Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 48.59 48.94 47.80 48.27 7,469,023 +0.05(+0.10%)
Aug 30, 2011 47.34 48.53 47.21 48.22 8,498,527 +0.72(+1.52%)
Aug 29, 2011 46.57 47.57 46.52 47.50 5,722,360 +1.41(+3.06%)
Aug 26, 2011 45.12 46.41 44.18 46.09 7,698,682 +0.63(+1.39%)
Aug 25, 2011 46.42 46.69 45.14 45.46 9,087,907 -0.65(-1.41%)
Aug 24, 2011 45.31 46.17 45.08 46.11 7,056,393 +0.69(+1.52%)
Aug 23, 2011 44.11 45.43 44.00 45.42 8,319,382 +1.60(+3.65%)
Aug 22, 2011 44.80 44.92 43.61 43.82 7,759,568 +0.03(+0.07%)
Aug 19, 2011 43.97 44.92 43.65 43.79 9,598,733 -0.61(-1.37%)
Aug 18, 2011 45.72 45.80 44.00 44.40 13,566,066 -2.33(-4.99%)
Aug 17, 2011 47.54 47.85 46.51 46.73 7,030,427 -0.16(-0.34%)
Aug 16, 2011 47.18 47.47 46.29 46.89 10,628,696 -0.83(-1.74%)
Aug 15, 2011 47.56 47.89 47.00 47.72 8,708,457 +0.36(+0.76%)
Aug 12, 2011 47.26 47.99 46.85 47.36 8,912,082 +0.40(+0.85%)
Aug 11, 2011 44.80 47.63 44.79 46.96 14,403,097 +2.13(+4.75%)
Aug 10, 2011 45.43 46.84 44.70 44.83 18,151,124 -1.88(-4.02%)
Aug 09, 2011 45.73 46.81 43.71 46.71 21,630,835 +2.65(+6.01%)
Aug 08, 2011 45.73 46.85 43.60 44.06 19,376,453 -3.21(-6.79%)
Aug 05, 2011 48.10 48.69 45.87 47.27 17,664,885 +0.03(+0.06%)
Aug 04, 2011 49.73 49.73 47.21 47.24 15,563,287 -3.26(-6.46%)
Aug 03, 2011 50.19 50.57 48.97 50.50 10,131,826 +0.45(+0.90%)
Aug 02, 2011 51.07 51.70 50.04 50.05 10,293,616 -1.50(-2.91%)
Aug 01, 2011 53.38 53.38 50.96 51.55 6,953,365 +0.13(+0.25%)
Jul 29, 2011 51.97 52.11 51.29 51.42 10,068,314 -0.88(-1.68%)
Jul 28, 2011 52.72 53.64 52.29 52.30 8,243,502 +0.02(+0.04%)
Jul 27, 2011 53.51 53.58 52.07 52.28 8,881,178 -1.41(-2.63%)
Jul 26, 2011 54.18 54.21 53.46 53.69 5,001,808 -0.41(-0.76%)
Jul 25, 2011 54.23 54.53 54.04 54.10 5,746,069 -0.75(-1.37%)
Jul 22, 2011 54.96 55.06 54.70 54.85 3,891,202 +0.04(+0.07%)
Jul 21, 2011 54.59 55.40 54.39 54.81 5,395,159 +0.55(+1.01%)
Jul 20, 2011 54.29 54.39 53.93 54.26 3,352,768 +0.16(+0.30%)
Jul 19, 2011 53.76 54.35 53.75 54.10 4,693,336 +0.63(+1.18%)
Jul 18, 2011 53.78 53.85 53.03 53.47 4,272,170 -0.62(-1.15%)
Jul 15, 2011 54.21 54.21 53.60 54.09 6,520,183 +0.27(+0.50%)
Jul 14, 2011 54.70 55.00 53.62 53.82 6,677,130 -0.78(-1.43%)
Jul 13, 2011 54.63 55.30 54.40 54.60 4,301,152 +0.26(+0.48%)
Jul 12, 2011 54.59 54.99 54.32 54.34 4,842,769 -0.46(-0.84%)
Jul 11, 2011 54.83 55.08 54.34 54.80 5,157,281 -0.62(-1.12%)
Jul 08, 2011 55.03 55.46 54.66 55.42 5,662,348 -0.42(-0.75%)
Jul 07, 2011 55.53 56.20 55.52 55.84 6,310,500 +0.64(+1.16%)
Jul 06, 2011 54.45 55.83 54.33 55.20 8,558,007 +0.75(+1.38%)
Jul 05, 2011 54.36 54.90 54.36 54.45 4,546,275 -0.02(-0.04%)
Jul 01, 2011 53.60 54.68 53.56 54.47 5,595,265 +0.42(+0.78%)
Jun 30, 2011 53.53 54.49 53.32 54.05 6,280,306 +0.73(+1.37%)
Jun 29, 2011 53.02 53.58 52.54 53.32 5,695,535 +0.66(+1.25%)
Jun 28, 2011 52.05 52.71 51.91 52.66 5,317,694 +0.91(+1.76%)
Jun 27, 2011 51.85 52.12 51.19 51.75 5,776,539 -0.21(-0.40%)
Jun 24, 2011 51.71 51.98 50.92 51.96 11,953,868 +0.64(+1.25%)
Jun 23, 2011 50.62 51.38 49.87 51.32 6,732,473 +0.00(+0.00%)
Jun 22, 2011 51.48 51.98 51.25 51.32 5,235,981 -0.40(-0.77%)
Jun 21, 2011 50.79 51.94 50.79 51.72 6,307,283 +1.33(+2.64%)
Jun 20, 2011 50.21 50.59 50.18 50.39 4,557,302 +0.82(+1.65%)
Jun 17, 2011 49.79 50.21 49.34 49.57 8,875,437 +0.23(+0.47%)
Jun 16, 2011 49.46 49.89 48.64 49.34 6,181,496 -0.20(-0.40%)
Jun 15, 2011 49.72 50.30 49.37 49.54 7,441,559 -0.75(-1.49%)
Jun 14, 2011 50.18 50.63 49.75 50.29 9,001,261 +0.79(+1.60%)
Jun 13, 2011 50.03 50.28 49.36 49.50 4,527,447 -0.28(-0.56%)
Jun 10, 2011 50.34 50.52 49.70 49.78 5,179,955 -0.68(-1.35%)
Jun 09, 2011 50.04 50.90 49.78 50.46 5,665,533 +0.72(+1.45%)
Jun 08, 2011 50.14 50.44 49.52 49.74 5,581,774 -0.55(-1.09%)
Jun 07, 2011 50.11 50.71 49.86 50.29 6,112,174 +0.44(+0.88%)
Jun 06, 2011 50.30 50.69 49.75 49.85 5,646,693 -0.44(-0.87%)
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.