Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 55.29 57.04 55.29 56.75 3,358,635 +1.51(+2.73%)
Jun 30, 2011 55.41 55.54 54.97 55.24 2,608,411 +0.01(+0.02%)
Jun 29, 2011 55.50 55.95 55.03 55.23 3,151,736 -0.14(-0.25%)
Jun 28, 2011 54.50 55.40 54.44 55.37 2,880,457 +0.97(+1.78%)
Jun 27, 2011 53.78 54.64 53.53 54.40 3,036,474 +0.56(+1.04%)
Jun 24, 2011 54.41 54.68 53.78 53.84 3,918,761 -0.56(-1.03%)
Jun 23, 2011 54.21 54.78 53.82 54.40 6,056,551 -0.34(-0.62%)
Jun 22, 2011 55.26 55.63 54.72 54.74 3,234,819 -0.75(-1.35%)
Jun 21, 2011 54.90 55.75 54.77 55.49 3,909,785 +0.92(+1.69%)
Jun 20, 2011 54.36 54.66 54.33 54.57 3,985,396 -0.26(-0.47%)
Jun 17, 2011 54.99 55.30 54.56 54.83 3,140,749 +0.40(+0.73%)
Jun 16, 2011 53.97 54.75 53.88 54.43 3,670,463 +0.40(+0.74%)
Jun 15, 2011 53.62 54.42 53.39 54.03 3,915,397 +0.05(+0.09%)
Jun 14, 2011 53.99 54.20 53.60 53.98 2,184,951 +0.95(+1.79%)
Jun 13, 2011 52.86 53.27 52.50 53.03 2,489,293 +0.23(+0.44%)
Jun 10, 2011 53.46 53.68 52.73 52.80 2,342,340 -0.90(-1.68%)
Jun 09, 2011 53.70 54.03 53.24 53.70 2,287,081 +0.14(+0.26%)
Jun 08, 2011 53.96 54.49 53.48 53.56 3,236,419 -0.59(-1.09%)
Jun 07, 2011 54.08 54.79 53.88 54.15 3,507,007 +0.27(+0.50%)
Jun 06, 2011 54.28 54.98 53.88 53.88 3,382,311 -0.54(-0.99%)
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.