Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 37.50 37.50 35.18 35.45 1,295,882 -1.11(-3.04%)
Aug 30, 2011 36.20 37.89 36.05 36.56 1,219,102 -0.40(-1.08%)
Aug 29, 2011 35.85 38.00 35.50 36.96 1,701,130 +2.33(+6.73%)
Aug 26, 2011 33.57 35.80 32.70 34.63 1,498,751 +0.84(+2.49%)
Aug 25, 2011 35.48 36.00 33.61 33.79 1,298,215 -1.12(-3.21%)
Aug 24, 2011 34.18 36.48 33.79 34.91 2,895,617 +1.33(+3.96%)
Aug 23, 2011 35.74 36.09 32.50 33.58 4,337,305 -0.89(-2.58%)
Aug 22, 2011 39.62 39.96 34.40 34.47 2,707,669 -3.47(-9.15%)
Aug 19, 2011 41.95 43.00 37.75 37.94 3,749,974 -1.78(-4.48%)
Aug 18, 2011 37.35 40.40 37.00 39.72 4,296,613 +0.92(+2.37%)
Aug 17, 2011 40.00 40.00 35.52 38.80 6,127,834 +0.17(+0.44%)
Aug 16, 2011 46.60 48.39 38.27 38.63 8,920,683 -11.72(-23.28%)
Aug 15, 2011 48.88 51.80 47.95 50.35 2,576,600 +2.46(+5.14%)
Aug 12, 2011 49.43 49.95 45.76 47.89 4,484,374 +2.33(+5.11%)
Aug 11, 2011 62.00 62.07 40.90 45.56 17,552,805 -23.25(-33.79%)
Aug 10, 2011 66.43 71.68 64.28 68.81 2,213,300 +0.92(+1.36%)
Aug 09, 2011 67.57 69.76 62.50 67.89 1,398,266 +4.77(+7.56%)
Aug 08, 2011 66.01 68.00 62.20 63.12 1,864,883 -7.19(-10.23%)
Aug 05, 2011 71.70 73.44 67.14 70.31 1,210,266 +2.15(+3.15%)
Aug 04, 2011 74.57 74.57 67.13 68.16 1,212,119 -7.40(-9.79%)
Aug 03, 2011 75.61 76.77 70.00 75.56 1,593,267 +0.12(+0.16%)
Aug 02, 2011 77.43 77.70 74.15 75.44 972,224 -2.24(-2.88%)
Aug 01, 2011 76.90 79.72 74.62 77.68 2,290,845 +4.33(+5.90%)
Jul 29, 2011 69.62 74.00 69.52 73.35 1,352,464 +2.56(+3.62%)
Jul 28, 2011 67.50 74.40 67.25 70.79 2,412,254 +5.74(+8.82%)
Jul 27, 2011 67.00 67.00 63.00 65.05 1,380,975 -2.24(-3.33%)
Jul 26, 2011 68.52 69.00 66.97 67.29 595,796 -0.72(-1.06%)
Jul 25, 2011 67.47 69.35 67.00 68.01 441,997 -0.67(-0.98%)
Jul 22, 2011 69.26 71.28 66.75 68.68 1,262,573 +0.33(+0.48%)
Jul 21, 2011 70.00 70.83 67.56 68.35 802,976 -1.59(-2.27%)
Jul 20, 2011 70.50 70.98 68.00 69.94 781,800 +0.29(+0.42%)
Jul 19, 2011 73.70 75.34 69.56 69.65 2,237,093 -3.04(-4.18%)
Jul 18, 2011 73.51 74.38 71.95 72.69 720,533 -1.75(-2.35%)
Jul 15, 2011 74.59 75.25 72.04 74.44 842,211 +0.57(+0.77%)
Jul 14, 2011 73.00 75.27 70.10 73.87 1,609,024 +1.90(+2.64%)
Jul 13, 2011 68.79 73.25 67.55 71.97 1,677,239 +5.10(+7.63%)
Jul 12, 2011 72.50 72.73 66.58 66.87 1,916,510 -5.99(-8.22%)
Jul 11, 2011 73.51 75.88 71.92 72.86 1,349,765 -2.82(-3.73%)
Jul 08, 2011 72.75 76.60 69.80 75.68 2,080,791 +3.81(+5.30%)
Jul 07, 2011 78.11 79.64 71.64 71.87 2,850,531 -4.71(-6.15%)
Jul 06, 2011 73.60 77.06 73.51 76.58 2,847,990 +6.18(+8.78%)
Jul 05, 2011 67.75 71.80 65.64 70.40 1,887,915 +2.23(+3.27%)
Jul 01, 2011 61.30 68.66 61.09 68.17 1,808,380 +7.36(+12.10%)
Jun 30, 2011 60.92 61.37 59.60 60.81 510,132 +1.07(+1.79%)
Jun 29, 2011 60.00 61.50 59.00 59.74 955,485 +0.19(+0.32%)
Jun 28, 2011 58.11 59.96 57.05 59.55 821,618 +2.28(+3.98%)
Jun 27, 2011 54.41 57.63 54.10 57.27 1,061,573 +3.51(+6.53%)
Jun 24, 2011 52.98 54.42 52.61 53.76 584,751 +0.64(+1.20%)
Jun 23, 2011 51.53 53.65 50.10 53.12 1,353,330 +0.49(+0.93%)
Jun 22, 2011 52.84 53.87 52.51 52.63 448,509 -0.30(-0.57%)
Jun 21, 2011 53.85 54.98 52.51 52.93 894,541 -0.06(-0.11%)
Jun 20, 2011 50.94 53.03 50.55 52.99 1,235,157 +1.54(+2.99%)
Jun 17, 2011 55.04 55.50 51.39 51.45 734,885 -3.07(-5.63%)
Jun 16, 2011 54.21 55.49 52.26 54.52 836,235 -0.10(-0.18%)
Jun 15, 2011 53.36 54.82 52.76 54.62 822,025 +0.07(+0.13%)
Jun 14, 2011 54.01 56.17 52.65 54.55 1,831,048 +1.96(+3.73%)
Jun 13, 2011 58.64 58.87 52.38 52.59 2,405,549 -4.77(-8.32%)
Jun 10, 2011 59.63 59.96 56.25 57.36 1,137,714 -2.34(-3.92%)
Jun 09, 2011 59.19 61.12 58.80 59.70 1,017,485 +0.84(+1.43%)
Jun 08, 2011 61.54 63.20 58.56 58.86 1,592,841 -2.21(-3.62%)
Jun 07, 2011 58.13 61.70 58.13 61.07 1,964,771 +3.69(+6.43%)
Jun 06, 2011 57.47 59.63 56.39 57.38 1,160,752 +0.99(+1.76%)
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.