Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 48.60 51.22 48.50 49.39 9,135,668 -0.15(-0.30%)
Sep 29, 2011 53.43 53.50 48.38 49.54 11,955,394 -3.03(-5.76%)
Sep 28, 2011 53.46 54.54 52.46 52.57 4,058,784 -0.79(-1.48%)
Sep 27, 2011 53.62 54.73 53.08 53.36 4,093,755 +0.76(+1.44%)
Sep 26, 2011 52.03 52.75 50.87 52.60 4,292,157 +0.94(+1.82%)
Sep 23, 2011 50.98 52.10 50.33 51.66 4,062,888 +0.69(+1.35%)
Sep 22, 2011 51.05 51.77 50.31 50.97 6,403,726 -1.58(-3.01%)
Sep 21, 2011 54.77 54.89 52.49 52.55 5,007,202 -1.99(-3.65%)
Sep 20, 2011 54.91 55.70 54.08 54.54 3,426,877 -0.23(-0.42%)
Sep 19, 2011 53.15 54.99 52.82 54.77 4,197,295 +0.92(+1.71%)
Sep 16, 2011 54.29 54.29 53.26 53.85 4,533,048 +0.20(+0.37%)
Sep 15, 2011 53.83 54.03 53.34 53.65 2,825,318 +0.35(+0.66%)
Sep 14, 2011 52.57 54.05 51.97 53.30 3,107,939 +1.07(+2.05%)
Sep 13, 2011 52.12 52.52 51.80 52.23 3,297,680 +0.17(+0.33%)
Sep 12, 2011 50.85 52.09 50.52 52.06 4,120,455 +0.53(+1.03%)
Sep 09, 2011 52.71 52.71 51.00 51.53 4,862,955 -1.84(-3.45%)
Sep 08, 2011 53.53 54.05 53.11 53.37 2,640,684 -0.41(-0.76%)
Sep 07, 2011 53.11 53.78 52.56 53.78 3,256,212 +1.26(+2.40%)
Sep 06, 2011 51.33 52.61 50.99 52.52 3,615,041 -0.13(-0.25%)
Sep 02, 2011 52.90 53.40 52.18 52.65 3,931,148 -1.20(-2.23%)
Sep 01, 2011 54.33 54.38 53.40 53.85 3,606,144 -0.52(-0.96%)
Aug 31, 2011 54.43 54.80 53.89 54.37 3,384,594 +0.35(+0.65%)
Aug 30, 2011 53.85 54.38 53.52 54.02 3,383,144 +0.02(+0.04%)
Aug 29, 2011 53.55 54.00 53.41 54.00 3,058,051 +1.23(+2.33%)
Aug 26, 2011 51.47 53.03 50.90 52.77 4,239,193 +1.06(+2.05%)
Aug 25, 2011 53.07 53.52 51.33 51.71 4,920,308 -1.34(-2.53%)
Aug 24, 2011 51.58 53.08 51.38 53.05 5,596,437 +1.42(+2.75%)
Aug 23, 2011 50.17 51.63 49.88 51.63 4,919,061 +1.68(+3.36%)
Aug 22, 2011 50.18 51.13 49.84 49.95 5,300,320 +0.54(+1.09%)
Aug 19, 2011 48.48 50.47 48.30 49.41 6,470,999 +0.48(+0.98%)
Aug 18, 2011 50.17 50.39 48.43 48.93 5,035,527 -2.41(-4.69%)
Aug 17, 2011 51.18 51.65 50.71 51.34 3,099,538 +0.31(+0.61%)
Aug 16, 2011 51.33 51.57 50.71 51.03 4,555,512 -0.57(-1.10%)
Aug 15, 2011 51.85 51.96 51.08 51.60 4,191,491 +0.26(+0.51%)
Aug 12, 2011 52.23 52.31 50.92 51.34 6,065,598 -0.11(-0.21%)
Aug 11, 2011 48.61 52.15 48.61 51.45 7,656,398 +3.18(+6.59%)
Aug 10, 2011 49.92 49.93 48.12 48.27 10,710,725 -2.07(-4.11%)
Aug 09, 2011 49.77 50.42 47.54 50.34 10,879,757 +2.52(+5.27%)
Aug 08, 2011 49.77 50.39 47.77 47.82 8,471,625 -2.89(-5.70%)
Aug 05, 2011 50.52 51.16 49.11 50.71 7,107,738 +0.32(+0.64%)
Aug 04, 2011 50.53 51.02 50.13 50.39 6,340,702 -0.66(-1.29%)
Aug 03, 2011 50.77 51.09 49.93 51.05 5,942,096 +0.07(+0.14%)
Aug 02, 2011 52.37 52.56 50.95 50.98 4,105,241 -1.68(-3.19%)
Aug 01, 2011 53.39 53.39 52.03 52.66 3,150,098 -0.16(-0.30%)
Jul 29, 2011 51.95 53.23 51.89 52.82 4,175,838 +0.14(+0.27%)
Jul 28, 2011 52.33 53.46 52.30 52.68 5,522,886 +0.28(+0.53%)
Jul 27, 2011 53.41 53.56 52.20 52.40 4,622,833 -1.33(-2.48%)
Jul 26, 2011 53.81 54.19 53.40 53.73 2,764,893 -0.11(-0.20%)
Jul 25, 2011 54.34 54.45 53.79 53.84 2,756,055 -0.73(-1.34%)
Jul 22, 2011 54.67 54.73 54.53 54.57 2,935,597 +0.07(+0.13%)
Jul 21, 2011 54.60 54.85 54.09 54.50 4,725,991 +0.16(+0.29%)
Jul 20, 2011 55.08 55.14 54.20 54.34 2,817,564 -0.82(-1.49%)
Jul 19, 2011 55.16 55.20 54.66 55.16 3,135,986 +0.31(+0.57%)
Jul 18, 2011 55.36 55.65 54.67 54.85 3,099,956 -0.66(-1.19%)
Jul 15, 2011 56.66 56.73 55.29 55.51 4,634,465 -0.86(-1.53%)
Jul 14, 2011 56.91 57.75 55.58 56.37 9,930,466 +0.79(+1.42%)
Jul 13, 2011 55.41 56.55 55.40 55.58 6,411,812 +0.35(+0.63%)
Jul 12, 2011 55.36 55.75 55.17 55.23 3,519,664 -0.28(-0.50%)
Jul 11, 2011 55.19 56.07 55.08 55.51 3,573,064 -0.10(-0.18%)
Jul 08, 2011 55.15 55.63 54.88 55.61 3,342,699 +0.02(+0.04%)
Jul 07, 2011 54.88 56.00 54.75 55.59 6,196,228 -0.56(-1.00%)
Jul 06, 2011 56.24 56.65 56.02 56.15 2,853,545 -0.45(-0.80%)
Jul 05, 2011 56.97 56.97 56.38 56.60 2,871,888 -0.15(-0.26%)
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.