Breaking News Bar

Business News and Information

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 59.35 61.34 58.36 60.68 66,179 +0.87(+1.45%)
Aug 30, 2011 60.34 61.10 59.10 59.81 18,124 +0.06(+0.10%)
Aug 29, 2011 62.63 62.63 59.75 59.75 14,759 -4.14(-6.48%)
Aug 26, 2011 67.00 68.61 62.90 63.89 22,112 -2.69(-4.04%)
Aug 25, 2011 63.89 66.67 63.09 66.58 29,959 +2.93(+4.60%)
Aug 24, 2011 63.75 65.76 63.31 63.65 29,434 +0.24(+0.38%)
Aug 23, 2011 68.31 68.79 63.41 63.41 43,581 -5.68(-8.22%)
Aug 22, 2011 67.39 69.79 66.79 69.09 34,772 -1.20(-1.71%)
Aug 19, 2011 68.93 70.47 65.28 70.29 52,260 +2.87(+4.26%)
Aug 18, 2011 64.48 68.32 64.48 67.42 31,513 +6.46(+10.60%)
Aug 17, 2011 60.99 62.23 58.80 60.96 22,360 +0.49(+0.81%)
Aug 16, 2011 59.29 61.34 58.50 60.47 46,005 +1.94(+3.31%)
Aug 15, 2011 60.05 60.20 58.53 58.53 23,330 -2.02(-3.34%)
Aug 12, 2011 59.49 61.03 58.68 60.55 21,803 +1.09(+1.83%)
Aug 11, 2011 65.18 65.18 58.90 59.46 15,717 -6.75(-10.19%)
Aug 10, 2011 66.49 67.51 62.59 66.21 51,715 +2.79(+4.40%)
Aug 09, 2011 62.68 71.10 63.42 63.42 89,937 -4.78(-7.01%)
Aug 08, 2011 67.52 68.35 63.70 68.20 311,789 +5.65(+9.03%)
Aug 05, 2011 59.75 65.76 58.50 62.55 509,237 +1.89(+3.12%)
Aug 04, 2011 56.40 60.70 56.06 60.66 52,983 +5.98(+10.94%)
Aug 03, 2011 56.37 58.00 54.49 54.68 56,932 -1.73(-3.07%)
Aug 02, 2011 54.39 56.41 53.72 56.41 30,031 +3.01(+5.64%)
Aug 01, 2011 51.90 54.79 51.50 53.40 97,379 +0.23(+0.43%)
Jul 29, 2011 53.72 54.13 51.94 53.17 52,161 +0.76(+1.45%)
Jul 28, 2011 52.55 53.25 50.80 52.41 24,889 +0.13(+0.25%)
Jul 27, 2011 50.50 52.66 50.50 52.28 58,165 +3.00(+6.09%)
Jul 26, 2011 49.36 49.40 48.31 49.28 20,148 -0.36(-0.73%)
Jul 25, 2011 49.69 50.21 48.97 49.64 30,043 +1.08(+2.22%)
Jul 22, 2011 48.47 48.69 48.25 48.56 57,052 -2.24(-4.41%)
Jul 21, 2011 52.73 53.07 50.67 50.80 41,175 -0.39(-0.76%)
Jul 20, 2011 50.52 51.69 50.41 51.19 42,024 +0.29(+0.56%)
Jul 19, 2011 53.40 53.40 50.69 50.90 46,259 -3.68(-6.74%)
Jul 18, 2011 53.80 55.37 53.43 54.58 38,914 +1.20(+2.25%)
Jul 15, 2011 53.30 54.29 53.14 53.38 40,852 -0.45(-0.84%)
Jul 14, 2011 52.32 54.10 51.33 53.83 36,582 +1.29(+2.46%)
Jul 13, 2011 51.86 53.01 51.08 52.54 44,388 +0.16(+0.31%)
Jul 12, 2011 50.56 52.70 50.56 52.38 66,994 +3.06(+6.20%)
Jul 11, 2011 49.10 49.65 47.86 49.32 47,412 +1.41(+2.94%)
Jul 08, 2011 47.86 48.84 47.59 47.91 31,805 +1.13(+2.42%)
Jul 07, 2011 48.04 48.06 46.24 46.78 32,074 -2.12(-4.34%)
Jul 06, 2011 49.00 49.79 48.56 48.90 20,465 +0.02(+0.04%)
Jul 05, 2011 48.27 49.24 47.87 48.88 18,520 +0.66(+1.37%)
Jul 01, 2011 49.10 50.41 48.03 48.22 61,241 -2.01(-4.00%)
Jun 30, 2011 53.00 53.00 49.93 50.23 84,395 -2.82(-5.32%)
Jun 29, 2011 52.66 53.39 52.47 53.05 33,502 +0.07(+0.13%)
Jun 28, 2011 53.90 53.96 52.89 52.98 25,804 -0.97(-1.80%)
Jun 27, 2011 54.75 55.58 53.40 53.95 34,054 -0.77(-1.41%)
Jun 24, 2011 52.62 54.75 52.62 54.72 41,833 +2.33(+4.44%)
Jun 23, 2011 55.23 55.73 52.24 52.39 42,476 -1.70(-3.13%)
Jun 22, 2011 53.55 54.12 53.03 54.09 39,081 +0.67(+1.25%)
Jun 21, 2011 55.00 55.80 53.16 53.42 74,726 -2.30(-4.13%)
Jun 20, 2011 55.68 55.92 55.34 55.72 37,887 -0.23(-0.41%)
Jun 17, 2011 53.60 56.41 53.60 55.95 66,107 +1.07(+1.95%)
Jun 16, 2011 53.59 55.67 53.36 54.88 53,038 +1.07(+1.99%)
Jun 15, 2011 52.86 53.86 51.99 53.81 69,688 +1.90(+3.66%)
Jun 14, 2011 52.56 52.65 51.30 51.91 64,584 -1.90(-3.53%)
Jun 13, 2011 52.93 54.28 52.30 53.81 56,655 +0.87(+1.64%)
Jun 10, 2011 51.47 53.70 51.47 52.94 31,971 +1.72(+3.36%)
Jun 09, 2011 51.38 51.86 50.66 51.22 26,909 -0.16(-0.31%)
Jun 08, 2011 50.00 51.74 50.00 51.38 57,926 +1.76(+3.54%)
Jun 07, 2011 49.77 50.35 48.54 49.62 43,296 -0.72(-1.44%)
Jun 06, 2011 50.11 50.44 49.60 50.35 62,728 +0.42(+0.84%)
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.
 
bottom clear