Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 54.54 54.60 54.19 54.43 3,096,912 -0.32(-0.59%)
Oct 28, 2011 54.78 54.89 54.67 54.75 3,565,777 -0.24(-0.43%)
Oct 27, 2011 55.10 55.45 54.70 54.99 8,183,366 +0.94(+1.73%)
Oct 26, 2011 54.50 54.53 53.90 54.05 3,547,135 -0.03(-0.05%)
Oct 25, 2011 54.75 54.89 54.04 54.08 5,761,596 -1.10(-2.00%)
Oct 24, 2011 53.76 55.30 53.59 55.18 8,991,831 +1.55(+2.89%)
Oct 21, 2011 53.21 53.65 53.20 53.63 2,583,974 +0.67(+1.27%)
Oct 20, 2011 52.71 52.98 52.56 52.96 2,959,354 +0.42(+0.80%)
Oct 19, 2011 52.81 53.08 52.47 52.54 2,868,600 -0.17(-0.32%)
Oct 18, 2011 52.32 52.87 52.07 52.71 2,230,519 +0.42(+0.80%)
Oct 17, 2011 52.24 52.47 52.18 52.29 2,742,875 -0.21(-0.40%)
Oct 14, 2011 52.50 52.59 52.30 52.50 2,329,231 +0.22(+0.43%)
Oct 13, 2011 51.94 52.34 51.68 52.28 5,864,080 -0.07(-0.13%)
Oct 12, 2011 51.57 52.43 51.41 52.35 5,880,053 +1.24(+2.43%)
Oct 11, 2011 51.66 51.66 51.05 51.11 4,732,632 -0.63(-1.21%)
Oct 10, 2011 50.90 51.76 50.81 51.73 2,636,800 +1.23(+2.43%)
Oct 07, 2011 50.88 50.88 49.97 50.51 6,613,017 +0.08(+0.17%)
Oct 06, 2011 50.06 50.42 50.00 50.42 3,832,717 +0.82(+1.66%)
Oct 05, 2011 49.26 49.68 49.08 49.60 4,305,647 +0.24(+0.48%)
Oct 04, 2011 48.93 49.36 47.61 49.36 8,415,441 -0.43(-0.87%)
Oct 03, 2011 50.04 50.21 49.75 49.79 8,364,819 -0.43(-0.85%)
Sep 30, 2011 50.94 50.94 50.22 50.22 3,962,391 -1.00(-1.95%)
Sep 29, 2011 51.51 51.55 51.10 51.22 2,634,639 +0.04(+0.08%)
Sep 28, 2011 51.94 51.94 51.12 51.18 3,091,201 -0.75(-1.44%)
Sep 27, 2011 52.26 52.26 51.80 51.93 2,904,781 -0.08(-0.16%)
Sep 26, 2011 52.08 52.09 51.57 52.01 2,823,700 +0.29(+0.56%)
Sep 23, 2011 51.66 52.00 51.55 51.72 3,117,751 -0.01(-0.03%)
Sep 22, 2011 51.75 52.04 51.54 51.73 5,322,279 -0.68(-1.30%)
Sep 21, 2011 52.87 53.05 52.39 52.41 5,710,237 -0.46(-0.87%)
Sep 20, 2011 53.02 53.07 52.77 52.87 3,764,601 +0.00(+0.00%)
Sep 19, 2011 52.86 53.02 52.65 52.87 2,323,625 -0.08(-0.16%)
Sep 16, 2011 52.95 53.08 52.78 52.95 2,856,900 -0.08(-0.16%)
Sep 15, 2011 52.94 53.11 52.76 53.04 3,137,848 +0.21(+0.39%)
Sep 14, 2011 52.73 53.04 52.51 52.83 3,115,650 +0.17(+0.32%)
Sep 13, 2011 52.19 52.72 52.08 52.66 6,851,421 +0.44(+0.85%)
Sep 12, 2011 52.14 52.30 52.00 52.22 3,017,159 -0.15(-0.29%)
Sep 09, 2011 52.90 52.97 52.30 52.37 2,595,503 -0.61(-1.15%)
Sep 08, 2011 52.86 53.05 52.80 52.98 2,600,505 -0.03(-0.05%)
Sep 07, 2011 52.91 53.02 52.64 53.01 1,886,566 +0.47(+0.90%)
Sep 06, 2011 52.59 52.77 52.37 52.54 2,547,290 -0.64(-1.20%)
Sep 02, 2011 52.94 53.38 52.89 53.18 2,622,044 -0.21(-0.39%)
Sep 01, 2011 53.50 53.52 53.23 53.38 2,863,730 -0.09(-0.17%)
Aug 31, 2011 53.33 53.62 53.22 53.48 4,398,670 +0.69(+1.31%)
Aug 30, 2011 52.75 52.93 52.53 52.79 2,740,635 -0.07(-0.13%)
Aug 29, 2011 52.44 52.89 52.38 52.86 3,564,804 +0.66(+1.27%)
Aug 26, 2011 51.71 52.33 51.27 52.20 3,106,071 +0.48(+0.92%)
Aug 25, 2011 52.39 52.58 51.71 51.72 1,945,163 -0.48(-0.91%)
Aug 24, 2011 52.13 52.28 51.80 52.20 2,630,464 -0.21(-0.39%)
Aug 23, 2011 51.82 52.43 51.56 52.40 2,033,937 +0.45(+0.88%)
Aug 22, 2011 52.60 52.62 51.95 51.95 2,051,820 -0.25(-0.48%)
Aug 19, 2011 52.04 52.62 51.96 52.20 2,857,855 -0.26(-0.50%)
Aug 18, 2011 52.39 52.55 51.84 52.46 2,775,903 -0.54(-1.01%)
Aug 17, 2011 52.66 53.08 52.65 53.00 1,924,084 +0.57(+1.08%)
Aug 16, 2011 52.75 52.76 52.39 52.43 2,425,276 -0.33(-0.63%)
Aug 15, 2011 52.36 52.89 52.24 52.76 3,029,692 +0.80(+1.54%)
Aug 12, 2011 52.33 52.40 51.66 51.96 3,994,567 -0.15(-0.29%)
Aug 11, 2011 50.94 52.29 50.83 52.11 4,141,024 +0.88(+1.72%)
Aug 10, 2011 51.67 51.85 51.07 51.23 5,741,547 -0.73(-1.41%)
Aug 09, 2011 52.93 52.00 50.57 51.96 9,355,330 +1.35(+2.67%)
Aug 08, 2011 51.02 51.69 50.11 50.61 11,017,080 -2.25(-4.25%)
Aug 05, 2011 53.35 53.66 51.45 52.86 9,615,160 -0.07(-0.13%)
Aug 04, 2011 54.36 54.37 52.82 52.93 5,114,324 -1.65(-3.03%)
Aug 03, 2011 54.80 54.84 54.28 54.58 4,377,987 -0.12(-0.23%)
Aug 02, 2011 55.26 55.28 54.71 54.71 2,286,758 -0.70(-1.26%)
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.