Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 63.70 63.87 62.12 62.12 19,365,624 -2.71(-4.19%)
Oct 28, 2011 64.37 65.05 63.43 64.84 17,487,892 +0.40(+0.61%)
Oct 27, 2011 63.77 65.06 63.64 64.44 24,148,558 +1.30(+2.06%)
Oct 26, 2011 62.73 63.18 61.77 63.14 16,840,910 +1.34(+2.17%)
Oct 25, 2011 63.05 63.22 61.70 61.80 14,292,364 -1.05(-1.67%)
Oct 24, 2011 62.39 63.20 62.25 62.85 13,378,117 +0.44(+0.70%)
Oct 21, 2011 61.80 62.59 61.63 62.41 18,409,456 +1.27(+2.07%)
Oct 20, 2011 60.72 61.30 60.15 61.14 14,728,097 +0.68(+1.12%)
Oct 19, 2011 60.73 61.55 60.15 60.46 14,629,883 -0.42(-0.69%)
Oct 18, 2011 58.56 61.59 57.94 60.88 20,571,884 +2.57(+4.40%)
Oct 17, 2011 59.08 59.29 58.19 58.32 11,119,401 -1.10(-1.85%)
Oct 14, 2011 58.53 59.47 58.46 59.42 12,455,938 +1.58(+2.74%)
Oct 13, 2011 57.14 58.01 56.92 57.83 11,004,222 +0.01(+0.01%)
Oct 12, 2011 58.02 58.40 57.18 57.82 14,996,822 +0.11(+0.18%)
Oct 11, 2011 57.49 58.33 57.45 57.72 12,872,740 -0.35(-0.61%)
Oct 10, 2011 56.85 58.10 56.83 58.07 12,665,839 +2.25(+4.03%)
Oct 07, 2011 56.58 56.61 55.39 55.83 17,813,606 -0.12(-0.22%)
Oct 06, 2011 55.23 56.07 55.09 55.95 17,196,352 -0.03(-0.05%)
Oct 05, 2011 54.49 56.03 53.83 55.98 22,079,806 +1.88(+3.48%)
Oct 04, 2011 52.47 54.31 51.26 54.10 26,033,634 +0.95(+1.78%)
Oct 03, 2011 54.50 54.86 53.13 53.15 19,244,966 -1.60(-2.93%)
Sep 30, 2011 54.97 56.06 54.71 54.76 20,155,696 -1.06(-1.91%)
Sep 29, 2011 55.70 55.87 54.60 55.82 17,085,704 +1.57(+2.89%)
Sep 28, 2011 55.58 56.38 54.13 54.25 17,481,670 -1.06(-1.92%)
Sep 27, 2011 55.68 56.39 55.03 55.32 18,735,150 +1.21(+2.24%)
Sep 26, 2011 53.61 54.20 52.49 54.10 20,120,920 +0.88(+1.64%)
Sep 23, 2011 53.30 53.72 52.37 53.23 20,677,522 -0.09(-0.18%)
Sep 22, 2011 53.76 54.12 52.39 53.32 28,215,272 -2.42(-4.35%)
Sep 21, 2011 57.49 57.82 55.67 55.75 15,669,604 -2.08(-3.60%)
Sep 20, 2011 58.71 58.98 57.80 57.83 14,643,315 -0.54(-0.93%)
Sep 19, 2011 57.48 58.75 57.13 58.37 14,411,331 -0.54(-0.92%)
Sep 16, 2011 59.14 59.23 58.13 58.92 23,441,794 +0.22(+0.37%)
Sep 15, 2011 58.38 58.84 57.99 58.70 15,626,521 +1.15(+2.00%)
Sep 14, 2011 56.96 58.55 56.27 57.55 19,137,466 +0.82(+1.44%)
Sep 13, 2011 57.22 57.27 55.96 56.73 19,368,072 +0.01(+0.02%)
Sep 12, 2011 55.55 56.73 55.09 56.72 23,024,688 +0.43(+0.76%)
Sep 09, 2011 57.37 57.59 56.05 56.29 22,569,148 -1.90(-3.27%)
Sep 08, 2011 58.48 59.48 57.95 58.20 16,239,340 -0.52(-0.89%)
Sep 07, 2011 58.11 58.81 57.87 58.72 17,847,386 +2.18(+3.85%)
Sep 06, 2011 55.34 56.65 54.85 56.54 17,370,788 -0.47(-0.83%)
Sep 02, 2011 56.96 57.40 56.22 57.01 15,181,923 -1.25(-2.14%)
Sep 01, 2011 58.55 59.42 58.25 58.26 17,114,998 -0.19(-0.32%)
Aug 31, 2011 58.46 58.97 58.00 58.45 19,007,698 +0.26(+0.45%)
Aug 30, 2011 57.94 58.53 57.21 58.19 15,561,114 -0.20(-0.34%)
Aug 29, 2011 58.12 58.40 57.11 58.39 16,444,476 +1.12(+1.95%)
Aug 26, 2011 56.13 57.57 55.21 57.27 15,585,199 +0.53(+0.93%)
Aug 25, 2011 57.98 58.26 56.35 56.75 16,592,473 -0.96(-1.67%)
Aug 24, 2011 57.26 57.81 56.81 57.71 12,923,211 +0.15(+0.27%)
Aug 23, 2011 55.54 57.59 55.27 57.56 20,800,568 +2.38(+4.32%)
Aug 22, 2011 57.10 57.10 54.97 55.18 17,032,892 +0.01(+0.01%)
Aug 19, 2011 54.46 56.39 54.45 55.17 22,748,458 +0.03(+0.05%)
Aug 18, 2011 56.26 56.41 54.26 55.14 25,503,140 -2.63(-4.55%)
Aug 17, 2011 58.20 58.60 57.43 57.77 14,237,553 +0.19(+0.33%)
Aug 16, 2011 57.49 58.24 57.00 57.58 16,777,430 -0.56(-0.97%)
Aug 15, 2011 56.91 58.22 56.78 58.14 20,209,950 +1.90(+3.38%)
Aug 12, 2011 56.11 56.94 55.69 56.24 22,781,612 +1.05(+1.90%)
Aug 11, 2011 54.02 55.82 53.26 55.19 52,358,360 +2.05(+3.86%)
Aug 10, 2011 54.39 55.06 52.65 53.14 30,820,426 -1.66(-3.03%)
Aug 09, 2011 55.31 54.98 51.22 54.80 35,816,628 +1.85(+3.49%)
Aug 08, 2011 55.31 56.20 52.65 52.95 39,330,004 -4.32(-7.54%)
Aug 05, 2011 57.51 58.28 55.04 57.27 29,993,404 +0.45(+0.80%)
Aug 04, 2011 59.12 59.24 56.62 56.81 35,012,936 -3.47(-5.76%)
Aug 03, 2011 60.74 60.86 59.18 60.29 20,500,892 -0.40(-0.67%)
Aug 02, 2011 61.44 62.01 60.68 60.69 17,735,378 -1.13(-1.83%)
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.