Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 60.13 60.13 58.75 59.29 85,867 -0.15(-0.25%)
Jul 29, 2011 58.89 59.70 58.73 59.44 115,017 -0.10(-0.16%)
Jul 28, 2011 59.76 60.04 59.40 59.54 84,032 +0.13(+0.23%)
Jul 27, 2011 60.06 60.06 59.19 59.40 81,283 -0.60(-1.00%)
Jul 26, 2011 59.76 60.30 59.73 60.00 96,274 +0.64(+1.08%)
Jul 25, 2011 59.10 59.52 59.10 59.36 82,012 -0.46(-0.78%)
Jul 22, 2011 59.90 59.94 59.69 59.82 107,588 +0.58(+0.98%)
Jul 21, 2011 59.13 59.55 58.93 59.24 96,790 +0.15(+0.25%)
Jul 20, 2011 58.97 59.35 58.86 59.09 39,996 +0.27(+0.46%)
Jul 19, 2011 58.51 58.92 58.51 58.83 69,734 +0.52(+0.90%)
Jul 18, 2011 58.42 58.42 57.78 58.30 159,422 -0.21(-0.35%)
Jul 15, 2011 58.68 58.97 58.30 58.51 68,019 +0.17(+0.29%)
Jul 14, 2011 58.97 59.12 58.23 58.34 76,190 -0.42(-0.71%)
Jul 13, 2011 58.50 59.28 58.50 58.76 754,208 +0.94(+1.63%)
Jul 12, 2011 57.89 58.25 57.77 57.82 250,871 -0.57(-0.97%)
Jul 11, 2011 59.41 59.42 58.32 58.39 121,771 -1.64(-2.72%)
Jul 08, 2011 60.31 60.35 59.69 60.02 91,449 -0.66(-1.08%)
Jul 07, 2011 60.51 60.94 60.51 60.68 144,396 +0.59(+0.99%)
Jul 06, 2011 60.03 60.10 59.58 60.08 133,934 -0.57(-0.94%)
Jul 05, 2011 60.68 60.92 60.41 60.65 113,521 -0.12(-0.19%)
Jul 01, 2011 60.07 60.85 59.95 60.77 156,199 +0.64(+1.06%)
Jun 30, 2011 59.60 60.19 59.52 60.13 157,495 +0.95(+1.61%)
Jun 29, 2011 58.96 59.26 58.63 59.18 170,829 +0.07(+0.12%)
Jun 28, 2011 58.33 59.11 58.27 59.11 71,180 +0.49(+0.84%)
Jun 27, 2011 58.03 58.76 58.03 58.62 64,817 +0.98(+1.70%)
Jun 24, 2011 58.05 58.16 57.51 57.64 192,494 +0.53(+0.92%)
Jun 23, 2011 56.21 57.13 55.85 57.11 103,362 +0.32(+0.57%)
Jun 22, 2011 57.04 57.37 56.76 56.79 92,693 -0.71(-1.24%)
Jun 21, 2011 56.66 57.57 56.64 57.51 79,436 +1.22(+2.17%)
Jun 20, 2011 56.18 56.34 56.17 56.28 84,432 -0.16(-0.29%)
Jun 17, 2011 56.67 56.68 56.25 56.45 329,479 -0.16(-0.28%)
Jun 16, 2011 56.36 57.11 56.14 56.61 119,309 -0.41(-0.72%)
Jun 15, 2011 57.52 57.62 56.73 57.02 153,108 -1.04(-1.79%)
Jun 14, 2011 57.79 58.42 57.79 58.05 119,476 +0.85(+1.48%)
Jun 13, 2011 57.62 57.78 56.97 57.21 81,996 -0.01(-0.01%)
Jun 10, 2011 57.84 57.90 57.06 57.21 127,524 -1.27(-2.18%)
Jun 09, 2011 58.24 58.62 57.92 58.49 63,546 +0.08(+0.13%)
Jun 08, 2011 58.84 58.95 58.34 58.41 78,479 -0.46(-0.78%)
Jun 07, 2011 59.58 59.64 58.83 58.87 791,900 -0.12(-0.21%)
Jun 06, 2011 59.66 59.75 58.99 58.99 106,599 -0.73(-1.22%)
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.