Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 69.79 70.92 68.94 69.82 3,446,407 -0.52(-0.74%)
Oct 28, 2011 70.90 72.46 68.48 70.34 4,144,470 -1.90(-2.63%)
Oct 27, 2011 71.80 74.78 69.94 72.24 8,206,347 +10.67(+17.33%)
Oct 26, 2011 63.48 63.88 60.00 61.57 4,599,316 -1.03(-1.64%)
Oct 25, 2011 63.28 63.33 62.31 62.59 1,900,944 -0.80(-1.26%)
Oct 24, 2011 61.85 63.83 61.82 63.39 1,520,870 +1.61(+2.61%)
Oct 21, 2011 62.08 62.33 60.75 61.78 1,550,446 +0.41(+0.67%)
Oct 20, 2011 61.66 62.18 59.67 61.37 1,959,957 -0.16(-0.26%)
Oct 19, 2011 62.61 63.61 60.77 61.53 3,335,893 -0.31(-0.50%)
Oct 18, 2011 59.96 62.31 59.39 61.84 2,819,642 +2.20(+3.68%)
Oct 17, 2011 60.18 60.88 59.07 59.64 1,805,617 -0.78(-1.29%)
Oct 14, 2011 60.77 62.06 59.38 60.42 2,557,063 +0.65(+1.09%)
Oct 13, 2011 59.30 60.11 58.96 59.76 2,201,456 +0.21(+0.35%)
Oct 12, 2011 59.92 61.01 59.39 59.55 4,307,860 +0.89(+1.52%)
Oct 11, 2011 55.22 58.80 54.86 58.66 4,000,972 +3.06(+5.50%)
Oct 10, 2011 53.77 55.60 53.63 55.60 3,208,164 +2.93(+5.57%)
Oct 07, 2011 53.41 53.61 51.40 52.67 4,470,818 -0.67(-1.26%)
Oct 06, 2011 53.37 54.18 52.92 53.34 4,173,224 -0.31(-0.57%)
Oct 05, 2011 53.48 53.81 52.23 53.65 2,573,403 +0.00(+0.00%)
Oct 04, 2011 49.91 53.73 49.47 53.65 2,835,129 +2.89(+5.68%)
Oct 03, 2011 51.76 52.21 50.61 50.76 3,036,775 -1.51(-2.90%)
Sep 30, 2011 53.60 54.64 52.28 52.28 3,176,522 -2.23(-4.10%)
Sep 29, 2011 56.18 56.76 53.16 54.51 3,566,309 -0.72(-1.30%)
Sep 28, 2011 55.60 56.39 55.07 55.23 3,265,187 -0.33(-0.59%)
Sep 27, 2011 54.30 56.53 54.26 55.56 3,119,550 +2.27(+4.26%)
Sep 26, 2011 51.09 53.44 50.93 53.28 3,002,840 +2.36(+4.63%)
Sep 23, 2011 49.36 51.12 49.36 50.93 3,022,541 +0.89(+1.78%)
Sep 22, 2011 51.11 52.34 49.09 50.03 3,951,444 -2.69(-5.11%)
Sep 21, 2011 52.96 55.08 52.69 52.73 3,693,680 +0.15(+0.29%)
Sep 20, 2011 54.38 54.75 52.45 52.57 2,839,486 -1.16(-2.16%)
Sep 19, 2011 54.89 55.13 53.23 53.73 2,570,697 -2.10(-3.76%)
Sep 16, 2011 55.59 56.12 54.65 55.83 2,388,496 +0.47(+0.85%)
Sep 15, 2011 54.75 55.92 54.17 55.36 3,164,657 +1.11(+2.05%)
Sep 14, 2011 53.08 55.02 52.31 54.25 3,082,044 +1.39(+2.63%)
Sep 13, 2011 52.74 53.00 51.94 52.86 2,477,402 +0.40(+0.77%)
Sep 12, 2011 50.89 52.46 50.52 52.46 2,378,241 +1.09(+2.13%)
Sep 09, 2011 53.37 54.12 50.76 51.37 3,961,632 -2.62(-4.85%)
Sep 08, 2011 55.52 55.59 53.76 53.98 2,994,862 -1.58(-2.85%)
Sep 07, 2011 54.89 55.93 54.42 55.57 2,262,405 +1.74(+3.24%)
Sep 06, 2011 53.27 54.00 52.04 53.82 2,859,213 -1.16(-2.11%)
Sep 02, 2011 55.56 56.08 54.57 54.98 2,545,317 -1.93(-3.39%)
Sep 01, 2011 57.90 59.00 56.63 56.91 3,132,751 -1.02(-1.76%)
Aug 31, 2011 56.33 59.07 56.32 57.93 5,669,375 +2.03(+3.64%)
Aug 30, 2011 54.97 56.33 54.31 55.90 4,301,288 +0.56(+1.00%)
Aug 29, 2011 53.79 55.37 53.47 55.35 3,121,462 +2.42(+4.56%)
Aug 26, 2011 51.30 53.66 50.89 52.93 3,659,785 +1.34(+2.60%)
Aug 25, 2011 52.65 53.75 51.28 51.59 2,663,612 -1.22(-2.31%)
Aug 24, 2011 52.03 53.54 50.83 52.80 3,642,774 +0.59(+1.14%)
Aug 23, 2011 49.90 52.21 49.19 52.21 4,382,850 +2.58(+5.20%)
Aug 22, 2011 49.32 51.15 48.93 49.63 4,890,791 +1.40(+2.90%)
Aug 19, 2011 49.39 51.03 48.14 48.23 5,024,022 -1.58(-3.18%)
Aug 18, 2011 53.82 53.97 49.19 49.81 7,063,363 -6.46(-11.48%)
Aug 17, 2011 57.50 57.79 54.93 56.28 4,229,245 -0.92(-1.61%)
Aug 16, 2011 58.75 58.98 55.60 57.20 5,629,771 -2.26(-3.80%)
Aug 15, 2011 58.61 60.01 58.29 59.45 2,225,054 +1.21(+2.08%)
Aug 12, 2011 59.28 59.72 57.94 58.24 4,257,571 -0.95(-1.60%)
Aug 11, 2011 57.01 59.93 56.92 59.19 3,554,177 +2.37(+4.17%)
Aug 10, 2011 58.03 59.44 56.72 56.82 3,016,742 -2.52(-4.25%)
Aug 09, 2011 58.67 59.35 55.18 59.34 6,143,913 +3.57(+6.39%)
Aug 08, 2011 59.25 60.66 54.42 55.78 6,935,520 -5.97(-9.67%)
Aug 05, 2011 64.06 65.86 59.70 61.75 5,482,608 -0.89(-1.42%)
Aug 04, 2011 66.78 67.06 62.52 62.64 3,759,616 -5.26(-7.75%)
Aug 03, 2011 66.49 68.00 65.10 67.90 3,119,668 +1.45(+2.18%)
Aug 02, 2011 67.25 68.29 65.31 66.46 4,510,993 -1.49(-2.19%)
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.