Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 56.92 57.56 56.63 57.27 8,792,228 +0.03(+0.05%)
Oct 28, 2011 57.75 58.10 56.99 57.24 6,023,476 -0.82(-1.41%)
Oct 27, 2011 57.50 58.39 57.33 58.06 5,936,577 +1.11(+1.95%)
Oct 26, 2011 56.85 57.21 55.99 56.95 6,687,791 +0.48(+0.85%)
Oct 25, 2011 58.46 58.70 56.35 56.47 7,676,678 -2.48(-4.21%)
Oct 24, 2011 58.47 59.05 58.25 58.95 4,404,873 +0.36(+0.61%)
Oct 21, 2011 57.70 58.63 57.50 58.59 6,345,092 +1.32(+2.30%)
Oct 20, 2011 57.49 57.80 56.43 57.27 4,084,773 -0.05(-0.09%)
Oct 19, 2011 57.40 58.00 57.14 57.32 4,470,510 +0.04(+0.07%)
Oct 18, 2011 56.50 57.57 56.03 57.28 6,280,708 +0.84(+1.49%)
Oct 17, 2011 57.26 57.57 56.21 56.44 3,108,164 -1.05(-1.83%)
Oct 14, 2011 57.36 57.51 56.82 57.49 3,268,388 +0.51(+0.90%)
Oct 13, 2011 56.48 57.30 56.40 56.98 5,464,368 +0.34(+0.60%)
Oct 12, 2011 57.42 57.47 56.49 56.64 4,798,038 -0.45(-0.79%)
Oct 11, 2011 57.27 57.62 56.95 57.09 4,641,264 -0.28(-0.49%)
Oct 10, 2011 56.98 57.84 56.83 57.37 3,346,152 +1.10(+1.95%)
Oct 07, 2011 56.85 56.85 55.95 56.27 4,418,118 -0.56(-0.99%)
Oct 06, 2011 55.71 56.85 55.26 56.83 4,827,905 +0.90(+1.61%)
Oct 05, 2011 54.61 56.04 53.95 55.93 7,484,178 +1.58(+2.91%)
Oct 04, 2011 53.37 54.47 52.85 54.35 8,516,422 +0.45(+0.83%)
Oct 03, 2011 54.66 55.34 53.87 53.90 7,461,631 -1.06(-1.93%)
Sep 30, 2011 55.18 56.06 54.93 54.96 6,430,404 -0.82(-1.47%)
Sep 29, 2011 56.34 56.77 54.99 55.78 5,152,610 +0.11(+0.20%)
Sep 28, 2011 56.83 57.04 55.63 55.67 5,663,556 -0.85(-1.50%)
Sep 27, 2011 55.97 56.81 55.63 56.52 5,868,668 +1.09(+1.97%)
Sep 26, 2011 55.24 55.50 54.66 55.43 5,903,732 +0.33(+0.60%)
Sep 23, 2011 54.61 55.24 53.86 55.10 5,431,114 +0.06(+0.11%)
Sep 22, 2011 54.94 55.45 54.28 55.04 8,969,096 -1.00(-1.78%)
Sep 21, 2011 57.19 57.36 56.00 56.04 5,159,982 -1.33(-2.32%)
Sep 20, 2011 56.87 57.84 56.71 57.37 5,168,878 +0.84(+1.49%)
Sep 19, 2011 56.12 56.91 55.91 56.53 4,541,363 -0.18(-0.32%)
Sep 16, 2011 56.40 56.75 55.59 56.71 7,635,057 +0.45(+0.80%)
Sep 15, 2011 55.77 56.46 55.55 56.26 5,875,995 +1.00(+1.81%)
Sep 14, 2011 54.93 55.77 54.40 55.26 6,070,123 +0.35(+0.64%)
Sep 13, 2011 54.37 55.07 53.98 54.91 4,950,347 +0.85(+1.57%)
Sep 12, 2011 53.29 54.16 53.26 54.06 5,406,666 +0.02(+0.03%)
Sep 09, 2011 53.39 55.09 53.39 54.05 7,617,265 -1.27(-2.29%)
Sep 08, 2011 55.20 55.59 55.04 55.31 4,500,916 -0.07(-0.13%)
Sep 07, 2011 54.92 55.48 54.49 55.38 6,462,430 +0.86(+1.58%)
Sep 06, 2011 52.51 54.64 52.50 54.52 6,889,209 +0.42(+0.78%)
Sep 02, 2011 54.42 55.20 54.07 54.10 6,219,176 -0.92(-1.67%)
Sep 01, 2011 55.83 55.83 54.89 55.02 5,492,123 -0.38(-0.69%)
Aug 31, 2011 55.32 55.61 55.08 55.41 5,416,896 +0.16(+0.30%)
Aug 30, 2011 54.74 55.53 54.40 55.24 5,380,451 +0.45(+0.82%)
Aug 29, 2011 54.32 55.14 54.04 54.79 4,852,044 +0.71(+1.31%)
Aug 26, 2011 53.19 54.31 52.65 54.08 6,936,524 +0.62(+1.17%)
Aug 25, 2011 54.44 54.59 52.97 53.45 8,775,951 -0.80(-1.47%)
Aug 24, 2011 53.32 54.29 53.16 54.25 5,349,650 +0.63(+1.17%)
Aug 23, 2011 52.36 53.62 52.22 53.62 7,806,549 +1.31(+2.50%)
Aug 22, 2011 52.42 53.00 52.20 52.31 9,289,966 +0.33(+0.63%)
Aug 19, 2011 50.79 52.42 50.74 51.98 9,436,952 +0.54(+1.05%)
Aug 18, 2011 50.65 51.68 50.63 51.44 10,138,381 -0.28(-0.54%)
Aug 17, 2011 51.30 51.80 51.29 51.72 7,900,473 +0.45(+0.88%)
Aug 16, 2011 51.25 51.70 50.85 51.27 6,630,311 -0.33(-0.64%)
Aug 15, 2011 50.48 51.68 50.18 51.60 7,665,653 +1.60(+3.20%)
Aug 12, 2011 49.71 50.67 49.55 50.00 7,919,666 +0.36(+0.73%)
Aug 11, 2011 48.12 50.10 47.66 49.64 14,860,492 +1.37(+2.84%)
Aug 10, 2011 49.58 49.94 48.08 48.27 12,558,370 -2.28(-4.51%)
Aug 09, 2011 50.57 50.79 48.50 50.55 16,124,310 +0.67(+1.34%)
Aug 08, 2011 51.66 52.44 49.88 49.88 13,910,449 -2.24(-4.30%)
Aug 05, 2011 51.82 52.97 51.23 52.12 9,914,153 +0.56(+1.09%)
Aug 04, 2011 52.60 53.15 51.54 51.56 9,918,467 -1.76(-3.30%)
Aug 03, 2011 53.35 53.43 52.35 53.32 7,145,699 +0.01(+0.02%)
Aug 02, 2011 53.39 54.25 53.21 53.31 7,526,993 -0.46(-0.86%)
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.