Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 62.95 62.95 60.57 60.65 1,177,893 -2.85(-4.49%)
Oct 28, 2011 61.62 63.84 60.80 63.50 1,476,860 +1.58(+2.55%)
Oct 27, 2011 61.64 62.64 60.73 61.92 1,380,715 +1.85(+3.08%)
Oct 26, 2011 59.83 60.55 56.81 60.07 1,454,493 +1.56(+2.67%)
Oct 25, 2011 61.36 61.50 58.38 58.51 1,523,062 -2.39(-3.92%)
Oct 24, 2011 60.00 61.02 59.92 60.90 1,025,623 +1.29(+2.16%)
Oct 21, 2011 59.45 60.18 58.56 59.61 1,060,857 +1.41(+2.42%)
Oct 20, 2011 57.99 59.19 56.46 58.20 1,496,036 -0.17(-0.29%)
Oct 19, 2011 59.01 59.93 58.00 58.37 1,354,214 -0.47(-0.80%)
Oct 18, 2011 57.00 59.54 56.04 58.84 1,628,468 +1.98(+3.48%)
Oct 17, 2011 58.37 59.75 56.38 56.86 2,026,893 -0.24(-0.42%)
Oct 14, 2011 54.95 57.21 54.83 57.10 1,118,943 +3.39(+6.31%)
Oct 13, 2011 52.88 53.98 51.38 53.71 914,585 +0.33(+0.62%)
Oct 12, 2011 52.89 54.66 52.30 53.38 1,341,907 +1.13(+2.16%)
Oct 11, 2011 52.27 53.42 51.50 52.25 1,299,324 -0.47(-0.89%)
Oct 10, 2011 51.33 53.35 50.75 52.72 1,264,238 +2.84(+5.69%)
Oct 07, 2011 50.43 51.79 49.49 49.88 1,922,069 -0.01(-0.02%)
Oct 06, 2011 49.48 50.07 48.70 49.89 1,254,864 +1.13(+2.32%)
Oct 05, 2011 46.80 48.98 45.53 48.76 1,755,110 +2.39(+5.15%)
Oct 04, 2011 44.11 46.43 42.43 46.37 1,741,421 +0.94(+2.07%)
Oct 03, 2011 47.32 48.41 45.39 45.43 1,645,584 -2.94(-6.08%)
Sep 30, 2011 49.54 50.31 48.15 48.37 1,073,049 -2.43(-4.78%)
Sep 29, 2011 50.72 51.32 48.61 50.80 1,687,126 +1.84(+3.76%)
Sep 28, 2011 52.39 52.97 48.88 48.96 952,485 -3.16(-6.06%)
Sep 27, 2011 53.59 53.92 51.81 52.12 1,181,434 +2.27(+4.55%)
Sep 26, 2011 48.41 49.99 46.25 49.85 987,451 +1.83(+3.81%)
Sep 23, 2011 48.84 49.80 47.71 48.02 1,397,858 -1.17(-2.38%)
Sep 22, 2011 50.70 50.70 48.18 49.19 1,675,489 -3.60(-6.82%)
Sep 21, 2011 53.58 56.33 52.72 52.79 1,119,334 -1.29(-2.39%)
Sep 20, 2011 54.86 55.77 53.78 54.08 969,700 -0.67(-1.22%)
Sep 19, 2011 54.48 55.40 53.55 54.75 932,542 -1.30(-2.32%)
Sep 16, 2011 55.99 56.86 55.33 56.05 1,125,891 +0.82(+1.48%)
Sep 15, 2011 54.29 55.41 53.47 55.23 1,071,541 +1.67(+3.12%)
Sep 14, 2011 52.60 54.40 51.78 53.56 1,442,963 +1.46(+2.80%)
Sep 13, 2011 51.36 52.24 50.26 52.10 1,673,689 +2.12(+4.24%)
Sep 12, 2011 49.92 50.87 48.50 49.98 1,274,472 -0.66(-1.30%)
Sep 09, 2011 51.39 52.38 50.30 50.64 935,824 -1.78(-3.40%)
Sep 08, 2011 52.56 53.47 51.89 52.42 1,329,037 -0.54(-1.02%)
Sep 07, 2011 52.36 53.49 52.36 52.96 738,354 +1.56(+3.04%)
Sep 06, 2011 50.66 51.42 49.80 51.40 982,797 -1.16(-2.21%)
Sep 02, 2011 53.67 53.76 51.03 52.56 1,993,386 -2.24(-4.09%)
Sep 01, 2011 56.07 57.13 54.05 54.80 2,494,746 -1.09(-1.95%)
Aug 31, 2011 56.99 58.31 55.06 55.89 1,425,690 -0.57(-1.01%)
Aug 30, 2011 55.06 57.00 54.64 56.46 898,697 +0.92(+1.66%)
Aug 29, 2011 54.40 55.62 54.19 55.54 887,518 +2.57(+4.85%)
Aug 26, 2011 51.05 53.40 50.29 52.97 910,542 +1.70(+3.32%)
Aug 25, 2011 53.85 53.93 50.91 51.27 1,773,979 -1.11(-2.12%)
Aug 24, 2011 52.20 52.78 51.11 52.38 1,734,629 +0.61(+1.18%)
Aug 23, 2011 50.50 51.77 49.65 51.77 1,874,413 +1.70(+3.40%)
Aug 22, 2011 54.98 54.98 49.89 50.07 1,605,155 -2.75(-5.21%)
Aug 19, 2011 53.25 55.35 52.39 52.82 881,847 -1.00(-1.86%)
Aug 18, 2011 56.84 57.10 53.17 53.82 1,398,070 -5.96(-9.97%)
Aug 17, 2011 58.85 60.37 58.70 59.78 1,392,690 +1.33(+2.28%)
Aug 16, 2011 58.14 59.81 57.00 58.45 1,523,399 -0.72(-1.22%)
Aug 15, 2011 57.48 59.54 57.48 59.17 1,023,071 +2.41(+4.25%)
Aug 12, 2011 57.60 58.40 55.89 56.76 1,183,705 +0.02(+0.04%)
Aug 11, 2011 53.02 57.58 52.11 56.74 1,431,953 +4.53(+8.68%)
Aug 10, 2011 51.97 54.72 51.45 52.21 1,638,681 -0.25(-0.48%)
Aug 09, 2011 51.08 52.48 48.35 52.46 1,503,832 +4.26(+8.84%)
Aug 08, 2011 51.08 52.54 48.17 48.20 2,262,073 -6.00(-11.07%)
Aug 05, 2011 57.50 58.32 51.25 54.20 2,247,729 -1.95(-3.47%)
Aug 04, 2011 63.00 63.54 55.31 56.15 3,132,308 -9.23(-14.12%)
Aug 03, 2011 65.48 65.88 63.18 65.38 1,805,116 -0.12(-0.18%)
Aug 02, 2011 67.74 68.67 65.44 65.50 801,315 -2.60(-3.82%)
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.