Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 60.36 60.62 57.50 58.29 8,862,650 -1.68(-2.80%)
Aug 30, 2011 59.07 60.64 58.98 59.97 6,649,627 +0.44(+0.74%)
Aug 29, 2011 57.98 60.13 57.94 59.53 8,597,844 +2.67(+4.70%)
Aug 26, 2011 54.30 58.18 53.85 56.86 10,525,423 +2.11(+3.85%)
Aug 25, 2011 55.28 55.89 54.50 54.75 6,704,029 -0.52(-0.95%)
Aug 24, 2011 53.75 55.31 53.38 55.27 7,708,933 +1.64(+3.06%)
Aug 23, 2011 51.81 53.87 51.55 53.64 7,357,014 +2.18(+4.24%)
Aug 22, 2011 53.20 53.44 51.18 51.46 7,625,154 -0.19(-0.36%)
Aug 19, 2011 51.15 54.32 51.01 51.64 6,915,475 -0.87(-1.65%)
Aug 18, 2011 52.69 52.91 51.24 52.51 11,210,809 -2.48(-4.51%)
Aug 17, 2011 53.77 55.20 53.76 55.00 6,068,702 +1.29(+2.41%)
Aug 16, 2011 53.59 54.22 53.10 53.70 5,793,221 -0.75(-1.37%)
Aug 15, 2011 53.81 54.53 53.02 54.45 5,224,775 +1.37(+2.58%)
Aug 12, 2011 54.21 54.34 52.62 53.08 5,718,306 +0.25(+0.48%)
Aug 11, 2011 50.87 53.73 50.73 52.82 14,609,212 +4.08(+8.37%)
Aug 10, 2011 48.96 50.80 47.96 48.74 11,596,502 -1.19(-2.38%)
Aug 09, 2011 49.83 49.96 46.71 49.93 8,794,128 +2.80(+5.95%)
Aug 08, 2011 49.83 50.65 45.65 47.13 18,192,802 -4.98(-9.56%)
Aug 05, 2011 53.58 54.30 49.62 52.11 12,852,113 -0.49(-0.93%)
Aug 04, 2011 56.76 56.76 51.93 52.60 17,683,660 -4.76(-8.30%)
Aug 03, 2011 57.43 57.71 54.69 57.36 9,951,373 +0.95(+1.69%)
Aug 02, 2011 57.63 58.64 56.36 56.41 8,613,760 -2.09(-3.57%)
Aug 01, 2011 59.34 59.62 57.59 58.50 6,391,204 +0.55(+0.95%)
Jul 29, 2011 56.95 58.24 56.09 57.95 5,415,443 +0.14(+0.24%)
Jul 28, 2011 58.23 59.32 57.61 57.81 6,126,587 -0.07(-0.11%)
Jul 27, 2011 58.79 59.00 57.66 57.88 5,589,495 -1.28(-2.16%)
Jul 26, 2011 59.94 59.94 58.59 59.16 5,349,792 -0.69(-1.15%)
Jul 25, 2011 59.04 60.90 58.91 59.85 6,913,858 +0.12(+0.21%)
Jul 22, 2011 60.26 60.33 59.43 59.72 11,951,472 +1.85(+3.20%)
Jul 21, 2011 56.78 58.18 56.15 57.87 7,843,502 +1.36(+2.41%)
Jul 20, 2011 56.77 57.00 56.23 56.51 7,174,954 +0.39(+0.69%)
Jul 19, 2011 56.04 57.34 55.36 56.13 15,765,070 +1.66(+3.05%)
Jul 18, 2011 54.72 54.81 53.56 54.46 6,700,148 -0.24(-0.43%)
Jul 15, 2011 54.49 55.06 54.13 54.70 5,380,654 +0.55(+1.01%)
Jul 14, 2011 55.44 55.79 54.08 54.15 5,830,695 -0.70(-1.28%)
Jul 13, 2011 54.96 55.95 54.62 54.86 7,661,029 +0.51(+0.93%)
Jul 12, 2011 54.77 55.66 53.72 54.35 10,109,168 -0.55(-1.00%)
Jul 11, 2011 56.09 56.45 54.34 54.90 14,653,873 -2.94(-5.09%)
Jul 08, 2011 55.61 57.93 55.52 57.84 9,967,943 +1.39(+2.47%)
Jul 07, 2011 56.71 57.55 56.35 56.45 5,832,662 +0.53(+0.95%)
Jul 06, 2011 56.45 56.54 55.55 55.91 6,610,897 -0.41(-0.73%)
Jul 05, 2011 55.82 57.05 55.60 56.32 7,990,091 +0.74(+1.33%)
Jul 01, 2011 55.31 55.68 54.18 55.59 8,093,613 +0.08(+0.15%)
Jun 30, 2011 54.76 55.71 53.82 55.50 16,052,826 -0.56(-0.99%)
Jun 29, 2011 54.46 56.21 53.96 56.06 13,335,919 +2.66(+4.97%)
Jun 28, 2011 53.30 53.60 52.78 53.41 8,068,056 +0.30(+0.57%)
Jun 27, 2011 51.97 53.61 51.77 53.10 8,990,473 +0.98(+1.89%)
Jun 24, 2011 52.80 52.98 51.44 52.12 15,413,989 +0.17(+0.33%)
Jun 23, 2011 51.02 51.99 50.42 51.95 10,420,238 -0.14(-0.27%)
Jun 22, 2011 52.30 53.18 52.04 52.09 9,757,446 -0.43(-0.83%)
Jun 21, 2011 50.77 52.82 50.32 52.52 14,184,481 +2.75(+5.53%)
Jun 20, 2011 49.14 49.93 49.00 49.77 12,189,352 +1.16(+2.38%)
Jun 17, 2011 51.41 51.55 48.22 48.61 19,619,616 -1.89(-3.75%)
Jun 16, 2011 52.82 53.36 49.01 50.51 19,322,510 -2.37(-4.48%)
Jun 15, 2011 54.71 54.73 52.63 52.87 12,118,476 -2.31(-4.19%)
Jun 14, 2011 54.82 55.81 54.29 55.18 7,965,864 +1.28(+2.37%)
Jun 13, 2011 55.64 56.50 53.68 53.91 8,600,469 -1.61(-2.89%)
Jun 10, 2011 56.42 56.86 55.32 55.51 6,234,840 -0.90(-1.60%)
Jun 09, 2011 55.10 56.71 54.87 56.41 12,586,322 +2.61(+4.84%)
Jun 08, 2011 54.53 54.78 53.05 53.81 10,064,170 -0.85(-1.56%)
Jun 07, 2011 55.23 55.44 54.23 54.66 5,915,843 -0.02(-0.03%)
Jun 06, 2011 56.54 57.27 54.62 54.68 5,628,754 -1.86(-3.29%)
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.