Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 51.44 51.49 50.13 50.17 159,246 -2.51(-4.77%)
Oct 28, 2011 52.22 53.23 52.02 52.68 119,981 -0.41(-0.77%)
Oct 27, 2011 52.03 53.67 51.61 53.09 228,075 +3.27(+6.57%)
Oct 26, 2011 49.63 50.01 48.63 49.81 166,205 +1.49(+3.08%)
Oct 25, 2011 48.81 49.00 48.21 48.32 307,221 -0.92(-1.87%)
Oct 24, 2011 47.85 49.59 47.73 49.25 1,237,226 +2.32(+4.94%)
Oct 21, 2011 46.54 47.16 46.53 46.93 442,898 +1.17(+2.55%)
Oct 20, 2011 46.00 46.04 45.18 45.76 157,503 -0.84(-1.80%)
Oct 19, 2011 47.23 47.73 46.59 46.60 100,398 -1.37(-2.85%)
Oct 18, 2011 47.13 48.12 46.03 47.96 125,097 +0.33(+0.69%)
Oct 17, 2011 48.49 48.59 47.53 47.63 90,096 -1.27(-2.59%)
Oct 14, 2011 48.46 48.96 48.31 48.90 82,534 +0.48(+1.00%)
Oct 13, 2011 48.53 48.65 47.62 48.42 137,406 -0.15(-0.32%)
Oct 12, 2011 48.08 49.27 47.98 48.57 291,280 +1.80(+3.84%)
Oct 11, 2011 46.03 47.33 45.92 46.77 273,461 +0.61(+1.33%)
Oct 10, 2011 44.92 46.17 44.92 46.16 145,176 +1.98(+4.48%)
Oct 07, 2011 45.10 45.21 43.94 44.18 206,847 -0.31(-0.71%)
Oct 06, 2011 43.42 44.52 43.22 44.49 178,508 +1.07(+2.46%)
Oct 05, 2011 41.84 43.44 41.56 43.43 808,808 +1.70(+4.07%)
Oct 04, 2011 40.42 42.04 39.82 41.73 619,273 +0.41(+0.98%)
Oct 03, 2011 42.04 42.73 41.29 41.32 423,611 -1.52(-3.55%)
Sep 30, 2011 43.92 44.49 42.83 42.84 185,750 -2.59(-5.69%)
Sep 29, 2011 46.21 46.33 44.88 45.43 131,441 +0.19(+0.42%)
Sep 28, 2011 46.19 46.45 45.16 45.24 52,364 -1.24(-2.68%)
Sep 27, 2011 46.11 47.30 46.11 46.48 137,036 +1.75(+3.91%)
Sep 26, 2011 43.98 44.87 43.40 44.73 209,611 -0.19(-0.43%)
Sep 23, 2011 44.22 45.21 44.05 44.92 181,931 +1.06(+2.42%)
Sep 22, 2011 45.10 45.38 43.53 43.86 311,887 -3.04(-6.48%)
Sep 21, 2011 48.37 48.59 46.87 46.90 192,369 -1.80(-3.69%)
Sep 20, 2011 49.38 49.71 48.66 48.70 152,988 -0.82(-1.66%)
Sep 19, 2011 49.29 49.74 48.77 49.52 138,777 -1.44(-2.82%)
Sep 16, 2011 51.10 51.20 50.57 50.96 198,022 +0.26(+0.50%)
Sep 15, 2011 50.63 50.70 50.01 50.70 226,663 +0.29(+0.57%)
Sep 14, 2011 50.17 50.80 49.48 50.42 49,051 -0.07(-0.14%)
Sep 13, 2011 50.41 50.60 50.05 50.49 63,340 +0.05(+0.09%)
Sep 12, 2011 50.01 50.45 49.54 50.44 116,500 -0.18(-0.36%)
Sep 09, 2011 51.50 51.53 50.39 50.62 59,414 -1.42(-2.74%)
Sep 08, 2011 52.21 52.80 51.92 52.05 60,642 -1.07(-2.02%)
Sep 07, 2011 52.50 53.24 52.49 53.12 25,602 +1.17(+2.25%)
Sep 06, 2011 50.74 52.05 50.71 51.96 190,799 -0.55(-1.04%)
Sep 02, 2011 52.51 52.87 52.15 52.50 101,198 -1.14(-2.12%)
Sep 01, 2011 54.28 54.57 53.55 53.64 100,467 -0.67(-1.23%)
Aug 31, 2011 54.00 54.33 53.43 54.30 138,096 +1.19(+2.23%)
Aug 30, 2011 52.61 53.38 52.45 53.12 76,119 +0.23(+0.43%)
Aug 29, 2011 51.93 52.91 51.93 52.89 75,400 +1.66(+3.24%)
Aug 26, 2011 50.35 51.35 49.68 51.23 80,356 +0.38(+0.75%)
Aug 25, 2011 51.44 51.66 50.50 50.85 65,587 -0.32(-0.63%)
Aug 24, 2011 50.84 51.46 50.64 51.17 153,651 -0.70(-1.35%)
Aug 23, 2011 50.59 51.89 50.27 51.87 536,520 +2.03(+4.07%)
Aug 22, 2011 50.43 50.70 49.56 49.84 130,560 -0.56(-1.11%)
Aug 19, 2011 50.50 51.65 50.40 50.40 95,894 -0.72(-1.41%)
Aug 18, 2011 51.67 51.67 50.43 51.13 120,312 -2.21(-4.14%)
Aug 17, 2011 53.70 54.02 52.98 53.33 114,713 -0.12(-0.22%)
Aug 16, 2011 53.58 53.83 53.02 53.45 177,754 -0.55(-1.02%)
Aug 15, 2011 53.78 54.01 53.35 54.00 126,711 +1.54(+2.94%)
Aug 12, 2011 52.69 52.95 52.05 52.46 69,967 +0.06(+0.12%)
Aug 11, 2011 50.97 52.91 50.84 52.40 116,381 +2.12(+4.21%)
Aug 10, 2011 51.26 51.77 50.28 50.28 242,952 -3.14(-5.88%)
Aug 09, 2011 53.74 53.42 50.31 53.42 753,919 +3.06(+6.07%)
Aug 08, 2011 52.25 52.87 50.24 50.37 178,503 -3.85(-7.09%)
Aug 05, 2011 54.84 55.19 52.63 54.21 255,644 -0.72(-1.31%)
Aug 04, 2011 56.22 56.35 54.91 54.93 181,257 -2.59(-4.51%)
Aug 03, 2011 57.55 57.70 56.37 57.53 191,827 -0.20(-0.35%)
Aug 02, 2011 58.90 58.97 57.73 57.73 160,286 -1.56(-2.63%)
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.