Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 38.97 39.86 38.91 39.84 6,917,110 +1.91(+5.02%)
Nov 29, 2011 38.23 38.78 37.90 37.93 6,006,949 -0.07(-0.19%)
Nov 28, 2011 37.39 38.02 37.34 38.00 6,725,270 +1.85(+5.13%)
Nov 25, 2011 35.95 36.76 35.91 36.15 2,425,157 -0.04(-0.10%)
Nov 23, 2011 37.08 37.08 36.16 36.19 6,650,164 -1.30(-3.47%)
Nov 22, 2011 37.56 37.87 37.27 37.49 6,311,372 -0.25(-0.66%)
Nov 21, 2011 37.83 37.93 36.90 37.74 7,006,775 -1.07(-2.75%)
Nov 18, 2011 38.98 39.12 38.49 38.81 4,360,632 +0.11(+0.29%)
Nov 17, 2011 39.09 39.48 38.33 38.70 7,049,640 -0.51(-1.29%)
Nov 16, 2011 39.48 40.01 39.14 39.20 5,458,995 -0.82(-2.05%)
Nov 15, 2011 39.78 40.33 39.47 40.02 6,239,778 +0.05(+0.13%)
Nov 14, 2011 39.96 40.18 39.73 39.97 5,949,802 -0.06(-0.15%)
Nov 11, 2011 39.75 40.78 39.75 40.03 6,873,940 +0.90(+2.30%)
Nov 10, 2011 39.19 39.52 38.97 39.13 7,680,436 +0.53(+1.38%)
Nov 09, 2011 38.86 39.18 38.31 38.60 7,171,398 -1.33(-3.33%)
Nov 08, 2011 39.96 40.05 39.10 39.93 6,132,679 +0.50(+1.28%)
Nov 07, 2011 39.41 39.49 38.64 39.43 5,073,703 +0.01(+0.02%)
Nov 04, 2011 38.99 39.54 38.77 39.42 5,521,745 +0.01(+0.02%)
Nov 03, 2011 38.83 39.60 38.37 39.41 7,858,430 +1.09(+2.84%)
Nov 02, 2011 38.01 38.67 38.01 38.32 6,672,954 +0.91(+2.44%)
Nov 01, 2011 37.16 38.02 36.83 37.41 8,849,223 -0.88(-2.29%)
Oct 31, 2011 38.77 38.97 38.28 38.29 5,472,743 -1.08(-2.75%)
Oct 28, 2011 39.34 39.58 39.09 39.37 7,410,031 -0.14(-0.35%)
Oct 27, 2011 38.93 39.83 38.80 39.51 10,126,400 +1.95(+5.19%)
Oct 26, 2011 37.32 37.85 36.99 37.56 7,491,805 +0.50(+1.36%)
Oct 25, 2011 37.50 37.91 36.93 37.05 7,580,777 -0.77(-2.05%)
Oct 24, 2011 37.37 38.06 37.34 37.83 8,670,239 +0.36(+0.96%)
Oct 21, 2011 36.69 37.57 36.42 37.47 12,257,552 +2.06(+5.82%)
Oct 20, 2011 35.72 36.06 34.96 35.41 7,674,191 -0.26(-0.74%)
Oct 19, 2011 35.96 36.36 35.51 35.67 6,204,789 -0.37(-1.03%)
Oct 18, 2011 34.88 36.40 34.27 36.04 7,902,877 +1.19(+3.42%)
Oct 17, 2011 35.97 35.97 34.74 34.85 5,973,145 -1.28(-3.54%)
Oct 14, 2011 35.47 36.13 35.41 36.13 5,121,114 +1.14(+3.26%)
Oct 13, 2011 35.14 35.16 34.44 34.99 6,475,155 -0.44(-1.24%)
Oct 12, 2011 34.90 35.92 34.87 35.43 7,764,731 +0.82(+2.36%)
Oct 11, 2011 34.28 34.87 34.07 34.61 5,639,631 +0.15(+0.45%)
Oct 10, 2011 33.86 34.63 33.86 34.46 4,750,658 +1.22(+3.67%)
Oct 07, 2011 33.19 33.78 32.91 33.24 7,336,247 +0.31(+0.95%)
Oct 06, 2011 32.47 32.96 31.93 32.92 7,961,736 +0.50(+1.56%)
Oct 05, 2011 32.08 32.53 31.61 32.42 7,821,095 +0.52(+1.63%)
Oct 04, 2011 30.46 31.92 30.12 31.90 9,575,982 +0.98(+3.17%)
Oct 03, 2011 31.75 32.14 30.92 30.92 13,223,619 -1.16(-3.62%)
Sep 30, 2011 32.16 33.13 32.02 32.08 7,506,320 -0.80(-2.42%)
Sep 29, 2011 33.08 33.46 32.05 32.88 7,044,956 +0.53(+1.65%)
Sep 28, 2011 33.05 33.40 32.29 32.35 7,647,372 -0.64(-1.93%)
Sep 27, 2011 32.90 33.57 32.76 32.98 8,307,399 +0.98(+3.06%)
Sep 26, 2011 31.42 32.06 30.83 32.00 9,709,985 +1.00(+3.23%)
Sep 23, 2011 30.52 31.40 30.42 31.00 10,459,006 +0.34(+1.10%)
Sep 22, 2011 31.62 31.79 30.32 30.67 16,149,530 -2.12(-6.46%)
Sep 21, 2011 34.11 34.40 32.78 32.78 6,030,892 -1.37(-4.02%)
Sep 20, 2011 34.69 34.85 34.12 34.16 5,017,777 -0.42(-1.20%)
Sep 19, 2011 33.74 34.79 33.70 34.57 8,597,777 +0.14(+0.40%)
Sep 16, 2011 34.33 34.71 33.84 34.44 7,946,201 +0.36(+1.05%)
Sep 15, 2011 33.60 34.09 33.43 34.08 6,136,598 +0.90(+2.71%)
Sep 14, 2011 32.83 33.70 32.09 33.18 6,802,572 +0.61(+1.88%)
Sep 13, 2011 32.29 33.05 32.06 32.56 9,756,456 +0.31(+0.97%)
Sep 12, 2011 32.23 32.67 31.51 32.25 10,245,919 -0.42(-1.30%)
Sep 09, 2011 33.11 33.51 32.44 32.67 8,124,265 -0.88(-2.63%)
Sep 08, 2011 34.09 34.55 33.41 33.56 5,705,057 -0.80(-2.34%)
Sep 07, 2011 33.58 34.36 33.37 34.36 6,928,611 +1.45(+4.39%)
Sep 06, 2011 32.21 33.03 31.71 32.92 7,119,923 -0.29(-0.88%)
Sep 02, 2011 33.57 33.85 33.08 33.21 5,380,689 -1.04(-3.05%)
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.