Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 60.54 60.60 57.98 58.18 927,268 -3.45(-5.59%)
Oct 28, 2011 59.19 61.79 58.99 61.63 1,420,136 +1.89(+3.17%)
Oct 27, 2011 58.74 61.31 58.45 59.74 1,417,362 +2.74(+4.80%)
Oct 26, 2011 56.30 57.43 54.91 57.00 1,278,145 +1.35(+2.43%)
Oct 25, 2011 58.32 58.58 55.56 55.64 1,215,865 -2.77(-4.75%)
Oct 24, 2011 58.35 59.32 57.80 58.42 974,775 +0.18(+0.31%)
Oct 21, 2011 57.10 58.51 56.43 58.24 1,381,751 +1.61(+2.84%)
Oct 20, 2011 57.23 57.39 55.41 56.63 1,948,190 -0.90(-1.56%)
Oct 19, 2011 56.16 58.48 55.86 57.53 1,764,221 +1.28(+2.28%)
Oct 18, 2011 53.45 57.13 53.29 56.24 1,521,746 +2.90(+5.44%)
Oct 17, 2011 54.04 54.24 52.68 53.34 1,310,265 -1.22(-2.23%)
Oct 14, 2011 53.96 54.65 53.28 54.56 1,023,055 +1.80(+3.41%)
Oct 13, 2011 53.15 53.31 51.63 52.76 1,119,143 -1.08(-2.01%)
Oct 12, 2011 52.77 54.72 52.38 53.84 1,189,911 +1.74(+3.33%)
Oct 11, 2011 52.02 53.20 51.75 52.11 836,893 -0.57(-1.09%)
Oct 10, 2011 52.29 53.47 51.53 52.68 1,392,528 +1.83(+3.59%)
Oct 07, 2011 52.11 52.44 50.04 50.85 1,246,335 -0.97(-1.88%)
Oct 06, 2011 51.39 51.84 50.69 51.83 1,773,420 +1.35(+2.67%)
Oct 05, 2011 50.07 50.93 48.67 50.48 1,902,935 +0.76(+1.54%)
Oct 04, 2011 47.71 49.85 46.18 49.72 1,820,321 +1.20(+2.47%)
Oct 03, 2011 49.89 50.54 48.00 48.52 1,702,014 -2.12(-4.18%)
Sep 30, 2011 51.01 51.48 50.26 50.64 1,263,543 -1.56(-3.00%)
Sep 29, 2011 54.03 54.03 50.69 52.20 1,096,198 -0.27(-0.52%)
Sep 28, 2011 54.43 55.05 52.35 52.47 1,173,086 -2.08(-3.82%)
Sep 27, 2011 55.76 57.11 54.07 54.55 1,000,488 +0.52(+0.96%)
Sep 26, 2011 52.94 54.14 50.97 54.04 907,701 +1.42(+2.70%)
Sep 23, 2011 52.38 53.50 52.01 52.62 1,241,391 -0.70(-1.31%)
Sep 22, 2011 54.04 54.54 52.18 53.32 1,803,028 -2.82(-5.02%)
Sep 21, 2011 58.71 59.57 56.10 56.14 804,041 -2.75(-4.66%)
Sep 20, 2011 60.59 61.84 58.74 58.88 1,153,485 -1.19(-1.98%)
Sep 19, 2011 59.93 60.98 59.13 60.07 1,245,776 -1.82(-2.94%)
Sep 16, 2011 62.11 62.92 61.27 61.89 1,248,597 -0.12(-0.19%)
Sep 15, 2011 61.50 62.09 60.85 62.01 1,370,115 +1.35(+2.23%)
Sep 14, 2011 59.45 61.52 58.73 60.65 982,220 +1.61(+2.73%)
Sep 13, 2011 58.31 59.64 57.92 59.04 1,207,479 +1.03(+1.77%)
Sep 12, 2011 58.14 59.06 56.50 58.02 1,137,470 -1.24(-2.09%)
Sep 09, 2011 60.07 61.73 58.89 59.25 2,253,559 -1.75(-2.86%)
Sep 08, 2011 61.54 62.70 60.54 61.00 1,508,241 -0.91(-1.47%)
Sep 07, 2011 61.62 62.51 61.15 61.91 944,838 +1.45(+2.41%)
Sep 06, 2011 58.74 60.53 58.25 60.45 2,167,242 -0.76(-1.25%)
Sep 02, 2011 62.61 63.34 60.41 61.22 2,034,772 -3.37(-5.22%)
Sep 01, 2011 64.59 65.43 64.27 64.59 3,399,086 -0.04(-0.06%)
Aug 31, 2011 63.15 64.91 62.99 64.63 2,528,700 +1.83(+2.91%)
Aug 30, 2011 60.98 63.38 60.38 62.80 1,885,185 +1.32(+2.14%)
Aug 29, 2011 59.63 61.63 59.18 61.48 1,209,068 +3.17(+5.44%)
Aug 26, 2011 55.98 58.61 54.34 58.31 1,140,671 +2.08(+3.70%)
Aug 25, 2011 58.92 59.34 55.98 56.23 1,277,116 -2.06(-3.54%)
Aug 24, 2011 56.79 58.50 56.05 58.29 1,223,147 +1.26(+2.22%)
Aug 23, 2011 54.75 57.03 53.58 57.03 1,507,756 +2.65(+4.88%)
Aug 22, 2011 57.44 57.55 53.61 54.37 2,152,643 -1.61(-2.87%)
Aug 19, 2011 55.79 58.31 55.64 55.98 1,773,021 -0.81(-1.42%)
Aug 18, 2011 59.29 59.90 55.83 56.79 1,422,365 -4.72(-7.67%)
Aug 17, 2011 61.48 62.66 60.96 61.51 1,075,063 +1.03(+1.70%)
Aug 16, 2011 62.48 62.91 59.80 60.48 1,521,768 -3.15(-4.96%)
Aug 15, 2011 61.39 63.64 61.39 63.64 1,713,943 +3.18(+5.26%)
Aug 12, 2011 62.94 63.46 59.82 60.45 1,420,195 -1.43(-2.31%)
Aug 11, 2011 60.36 62.68 59.10 61.88 1,995,364 +2.05(+3.43%)
Aug 10, 2011 60.37 62.46 59.74 59.83 2,414,113 -2.25(-3.63%)
Aug 09, 2011 58.86 62.13 57.83 62.08 2,022,403 +4.28(+7.40%)
Aug 08, 2011 58.86 60.47 56.79 57.80 3,137,212 -3.61(-5.88%)
Aug 05, 2011 65.52 66.25 60.36 61.42 3,047,312 -3.89(-5.96%)
Aug 04, 2011 68.08 69.94 64.95 65.31 3,582,456 -8.03(-10.95%)
Aug 03, 2011 74.56 74.62 70.70 73.34 2,204,616 -1.23(-1.66%)
Aug 02, 2011 77.76 78.37 74.50 74.58 1,594,624 -3.76(-4.80%)
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.