Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 47.36 47.36 46.05 46.15 7,812,989 -2.44(-5.02%)
Sep 29, 2011 50.29 50.56 47.32 48.59 7,234,410 -0.17(-0.35%)
Sep 28, 2011 51.75 51.76 48.65 48.76 5,699,336 -2.77(-5.38%)
Sep 27, 2011 52.86 53.00 51.15 51.53 6,156,556 +0.65(+1.28%)
Sep 26, 2011 50.11 50.96 47.86 50.88 7,406,901 +1.27(+2.56%)
Sep 23, 2011 50.03 50.55 48.80 49.61 7,274,414 -1.44(-2.82%)
Sep 22, 2011 51.63 51.99 49.67 51.05 10,346,425 -3.28(-6.04%)
Sep 21, 2011 58.02 58.65 54.19 54.33 6,952,767 -3.54(-6.12%)
Sep 20, 2011 58.23 60.17 57.66 57.87 5,793,530 +0.14(+0.24%)
Sep 19, 2011 57.64 58.35 56.56 57.73 3,739,307 -1.42(-2.40%)
Sep 16, 2011 60.14 60.41 58.03 59.15 4,763,373 -0.46(-0.77%)
Sep 15, 2011 58.92 59.83 58.47 59.61 5,555,426 +1.61(+2.78%)
Sep 14, 2011 57.76 58.75 55.66 58.00 6,464,879 +0.24(+0.42%)
Sep 13, 2011 57.85 58.15 56.31 57.76 4,790,694 +0.06(+0.10%)
Sep 12, 2011 55.64 57.77 55.45 57.70 5,383,109 +0.91(+1.60%)
Sep 09, 2011 58.31 58.43 56.14 56.79 5,906,251 -2.32(-3.92%)
Sep 08, 2011 59.66 61.00 58.65 59.11 4,003,822 -1.28(-2.12%)
Sep 07, 2011 58.78 60.39 58.41 60.39 4,273,164 +2.83(+4.92%)
Sep 06, 2011 55.53 57.73 55.09 57.56 5,156,404 -0.71(-1.22%)
Sep 02, 2011 57.53 58.95 57.35 58.27 5,782,886 -1.56(-2.61%)
Sep 01, 2011 61.59 62.45 59.78 59.83 8,175,733 -1.28(-2.09%)
Aug 31, 2011 60.24 61.96 59.67 61.11 8,544,483 +1.59(+2.67%)
Aug 30, 2011 58.41 60.04 57.67 59.52 5,271,063 +0.73(+1.24%)
Aug 29, 2011 57.62 58.85 57.19 58.79 4,613,613 +2.20(+3.89%)
Aug 26, 2011 53.27 56.81 53.16 56.59 7,048,682 +2.33(+4.29%)
Aug 25, 2011 56.60 56.97 54.00 54.26 6,734,800 -1.77(-3.16%)
Aug 24, 2011 55.46 56.17 54.56 56.03 5,431,451 +0.20(+0.36%)
Aug 23, 2011 53.65 55.92 52.71 55.83 12,373,907 +2.68(+5.04%)
Aug 22, 2011 56.39 56.57 52.91 53.15 9,643,245 -1.67(-3.05%)
Aug 19, 2011 57.41 58.14 54.45 54.82 11,824,270 -3.46(-5.94%)
Aug 18, 2011 61.83 61.89 57.55 58.28 9,696,169 -5.45(-8.55%)
Aug 17, 2011 63.02 64.21 62.82 63.73 5,553,292 +1.34(+2.15%)
Aug 16, 2011 63.36 64.13 61.95 62.39 5,172,108 -2.18(-3.38%)
Aug 15, 2011 62.41 64.67 62.35 64.57 6,386,260 +2.81(+4.55%)
Aug 12, 2011 61.91 62.53 61.16 61.76 6,502,781 +0.99(+1.63%)
Aug 11, 2011 59.48 61.65 57.80 60.77 8,103,652 +2.18(+3.72%)
Aug 10, 2011 59.55 60.89 57.87 58.59 9,777,915 -2.20(-3.62%)
Aug 09, 2011 61.60 60.92 56.57 60.79 10,420,167 +3.21(+5.57%)
Aug 08, 2011 61.60 63.26 57.30 57.58 12,112,641 -6.96(-10.78%)
Aug 05, 2011 67.77 68.06 62.52 64.54 10,160,947 -1.85(-2.79%)
Aug 04, 2011 70.97 70.98 66.09 66.39 11,297,684 -5.58(-7.75%)
Aug 03, 2011 73.68 73.95 71.13 71.97 8,598,815 -1.48(-2.01%)
Aug 02, 2011 75.20 76.00 73.43 73.45 5,359,079 -1.98(-2.62%)
Aug 01, 2011 78.46 78.92 74.54 75.43 6,918,405 -1.95(-2.52%)
Jul 29, 2011 77.14 77.73 76.50 77.38 5,697,582 -0.79(-1.01%)
Jul 28, 2011 78.14 79.25 78.03 78.17 5,819,631 +0.05(+0.06%)
Jul 27, 2011 79.11 79.73 77.71 78.12 4,985,483 -1.63(-2.04%)
Jul 26, 2011 80.54 81.00 79.61 79.75 7,401,683 -0.19(-0.24%)
Jul 25, 2011 77.69 80.64 77.67 79.94 8,330,936 +0.04(+0.05%)
Jul 22, 2011 79.31 79.90 79.30 79.90 5,935,463 +0.40(+0.50%)
Jul 21, 2011 79.02 79.87 79.02 79.50 6,199,278 +0.94(+1.20%)
Jul 20, 2011 78.80 78.94 77.92 78.56 3,251,710 -0.10(-0.13%)
Jul 19, 2011 77.41 78.75 77.22 78.66 5,804,678 +1.66(+2.16%)
Jul 18, 2011 75.44 77.02 75.27 77.00 6,856,067 +1.51(+2.00%)
Jul 15, 2011 74.31 75.52 74.03 75.49 4,475,533 +1.89(+2.57%)
Jul 14, 2011 75.18 75.38 73.30 73.60 4,352,350 -1.23(-1.64%)
Jul 13, 2011 72.93 75.45 72.86 74.83 5,020,965 +2.40(+3.31%)
Jul 12, 2011 72.61 73.55 72.10 72.43 3,159,325 -0.49(-0.67%)
Jul 11, 2011 73.52 74.27 72.24 72.92 3,167,557 -2.15(-2.86%)
Jul 08, 2011 73.73 75.21 73.40 75.07 3,278,614 -0.31(-0.41%)
Jul 07, 2011 75.04 75.60 73.60 75.38 5,179,580 +1.36(+1.84%)
Jul 06, 2011 73.60 74.06 72.86 74.02 3,236,267 +0.13(+0.18%)
Jul 05, 2011 72.91 74.80 72.37 73.89 3,882,638 +0.96(+1.32%)
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.