Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 55.56 56.93 54.51 54.77 2,754,276 -1.83(-3.23%)
Sep 29, 2011 58.50 58.77 55.19 56.60 2,968,621 -0.79(-1.38%)
Sep 28, 2011 59.04 59.25 57.35 57.39 3,361,682 -1.53(-2.60%)
Sep 27, 2011 61.49 62.17 58.71 58.92 3,570,252 -1.12(-1.87%)
Sep 26, 2011 58.46 60.06 56.90 60.05 3,412,958 +1.72(+2.94%)
Sep 23, 2011 56.28 58.49 56.16 58.33 2,445,145 +1.77(+3.13%)
Sep 22, 2011 57.60 58.68 55.66 56.56 4,646,487 -3.50(-5.83%)
Sep 21, 2011 60.57 62.69 60.00 60.06 2,749,891 -0.46(-0.75%)
Sep 20, 2011 63.36 63.60 60.33 60.52 3,419,697 -2.04(-3.26%)
Sep 19, 2011 62.22 62.80 60.65 62.55 2,915,182 -1.22(-1.91%)
Sep 16, 2011 64.48 64.66 62.94 63.77 2,232,214 -0.76(-1.17%)
Sep 15, 2011 64.54 64.56 62.63 64.53 2,841,108 +0.83(+1.31%)
Sep 14, 2011 62.17 64.78 61.84 63.70 3,704,904 +1.75(+2.83%)
Sep 13, 2011 61.26 62.24 60.65 61.95 2,304,858 +0.68(+1.11%)
Sep 12, 2011 58.76 61.29 58.62 61.27 2,407,331 +1.31(+2.18%)
Sep 09, 2011 61.07 61.30 59.08 59.96 3,404,514 -1.61(-2.62%)
Sep 08, 2011 61.70 63.68 61.20 61.57 2,609,861 -1.14(-1.81%)
Sep 07, 2011 61.58 62.75 60.51 62.71 3,331,971 +2.56(+4.26%)
Sep 06, 2011 57.54 60.33 57.35 60.15 2,952,692 +0.13(+0.22%)
Sep 02, 2011 61.28 61.54 59.51 60.02 3,475,855 -2.79(-4.45%)
Sep 01, 2011 63.66 64.62 62.50 62.81 3,718,599 -1.49(-2.31%)
Aug 31, 2011 62.94 65.11 62.94 64.30 6,731,810 +2.49(+4.02%)
Aug 30, 2011 60.10 62.61 59.97 61.81 5,291,343 +1.51(+2.50%)
Aug 29, 2011 58.59 60.32 58.42 60.31 3,729,638 +2.54(+4.40%)
Aug 26, 2011 55.12 57.89 54.57 57.76 4,381,834 +3.13(+5.72%)
Aug 25, 2011 56.25 56.99 54.48 54.64 3,446,218 -1.96(-3.46%)
Aug 24, 2011 55.71 56.63 54.42 56.59 2,994,957 +0.72(+1.28%)
Aug 23, 2011 53.65 55.88 52.97 55.88 4,860,871 +2.84(+5.36%)
Aug 22, 2011 54.20 54.44 52.73 53.03 3,819,414 +0.73(+1.39%)
Aug 19, 2011 53.38 55.66 52.26 52.31 5,584,242 -1.64(-3.04%)
Aug 18, 2011 56.88 57.19 52.31 53.95 11,129,515 -6.14(-10.22%)
Aug 17, 2011 62.75 62.89 59.09 60.09 5,470,634 -2.82(-4.48%)
Aug 16, 2011 64.43 64.65 61.79 62.91 3,857,232 -1.61(-2.49%)
Aug 15, 2011 63.73 64.63 63.13 64.52 4,563,286 +2.74(+4.43%)
Aug 12, 2011 62.19 62.41 60.28 61.78 3,907,768 +0.28(+0.45%)
Aug 11, 2011 59.10 62.16 58.48 61.50 4,404,133 +3.37(+5.79%)
Aug 10, 2011 58.89 60.59 58.11 58.13 5,770,878 -1.95(-3.24%)
Aug 09, 2011 54.77 60.11 55.81 60.08 6,102,412 +2.87(+5.01%)
Aug 08, 2011 54.77 58.59 53.83 57.21 11,077,208 -2.26(-3.80%)
Aug 05, 2011 61.74 62.17 57.92 59.47 7,060,569 -1.09(-1.80%)
Aug 04, 2011 64.80 64.80 60.50 60.56 6,183,226 -5.53(-8.37%)
Aug 03, 2011 65.26 66.19 63.32 66.10 4,293,383 +1.32(+2.03%)
Aug 02, 2011 67.65 67.70 64.74 64.78 4,469,021 -3.33(-4.88%)
Aug 01, 2011 68.37 69.91 66.78 68.11 3,160,053 -0.27(-0.39%)
Jul 29, 2011 68.30 69.03 67.32 68.37 2,758,997 -0.79(-1.14%)
Jul 28, 2011 68.93 70.40 68.14 69.16 2,585,822 +0.40(+0.58%)
Jul 27, 2011 71.56 71.58 68.70 68.76 3,739,520 -3.54(-4.90%)
Jul 26, 2011 72.99 73.31 71.29 72.31 5,085,748 -1.12(-1.52%)
Jul 25, 2011 71.31 73.67 71.21 73.42 3,150,813 +0.70(+0.97%)
Jul 22, 2011 72.79 73.22 72.54 72.72 2,648,421 +1.24(+1.74%)
Jul 21, 2011 70.81 72.80 70.07 71.48 4,647,920 -0.69(-0.95%)
Jul 20, 2011 74.76 75.93 71.59 72.17 8,705,410 -0.07(-0.10%)
Jul 19, 2011 70.44 72.37 69.85 72.24 7,683,288 +3.57(+5.20%)
Jul 18, 2011 69.40 70.53 68.51 68.67 3,119,587 -1.29(-1.84%)
Jul 15, 2011 69.50 69.96 68.41 69.96 3,272,784 +1.44(+2.11%)
Jul 14, 2011 69.04 70.47 67.81 68.52 3,802,014 +0.18(+0.27%)
Jul 13, 2011 69.58 70.64 68.25 68.33 3,274,775 -0.08(-0.12%)
Jul 12, 2011 70.21 70.35 68.01 68.41 4,598,284 -1.18(-1.69%)
Jul 11, 2011 70.32 71.41 68.76 69.59 3,210,232 -1.96(-2.73%)
Jul 08, 2011 69.33 71.61 69.09 71.55 3,879,674 +1.38(+1.96%)
Jul 07, 2011 71.45 71.87 69.29 70.17 4,567,959 -0.65(-0.91%)
Jul 06, 2011 68.80 71.06 68.31 70.82 4,016,396 +1.81(+2.63%)
Jul 05, 2011 68.14 69.03 67.58 69.01 2,793,374 +0.93(+1.37%)
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.