Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 41.80 42.01 41.27 41.28 5,076,160 -1.17(-2.75%)
Oct 28, 2011 42.41 42.67 42.14 42.44 6,873,061 -0.15(-0.35%)
Oct 27, 2011 41.97 42.95 41.83 42.59 9,392,588 +2.10(+5.19%)
Oct 26, 2011 40.24 40.80 39.88 40.49 6,948,910 +0.54(+1.36%)
Oct 25, 2011 40.43 40.88 39.82 39.95 7,031,435 -0.84(-2.05%)
Oct 24, 2011 40.28 41.03 40.25 40.78 8,041,948 +0.39(+0.96%)
Oct 21, 2011 39.56 40.51 39.27 40.39 11,369,306 +2.22(+5.82%)
Oct 20, 2011 38.51 38.87 37.69 38.17 7,118,079 -0.28(-0.74%)
Oct 19, 2011 38.76 39.21 38.28 38.46 5,755,158 -0.40(-1.03%)
Oct 18, 2011 37.61 39.24 36.95 38.86 7,330,194 +1.28(+3.42%)
Oct 17, 2011 38.78 38.78 37.46 37.57 5,540,300 -1.38(-3.54%)
Oct 14, 2011 38.24 38.95 38.18 38.95 4,750,012 +1.23(+3.26%)
Oct 13, 2011 37.88 37.91 37.13 37.72 6,005,931 -0.47(-1.24%)
Oct 12, 2011 37.63 38.72 37.60 38.20 7,202,058 +0.88(+2.36%)
Oct 11, 2011 36.96 37.60 36.73 37.31 5,230,954 +0.17(+0.45%)
Oct 10, 2011 36.50 37.33 36.50 37.15 4,406,401 +1.32(+3.67%)
Oct 07, 2011 35.78 36.42 35.48 35.83 6,804,624 +0.34(+0.95%)
Oct 06, 2011 35.01 35.53 34.42 35.49 7,384,787 +0.54(+1.56%)
Oct 05, 2011 34.58 35.07 34.08 34.95 7,254,338 +0.56(+1.63%)
Oct 04, 2011 32.84 34.42 32.47 34.39 8,882,057 +1.06(+3.17%)
Oct 03, 2011 34.23 34.65 33.34 33.34 12,265,366 -1.25(-3.62%)
Sep 30, 2011 34.68 35.72 34.52 34.59 6,962,373 -0.86(-2.42%)
Sep 29, 2011 35.66 36.08 34.56 35.45 6,534,442 +0.58(+1.65%)
Sep 28, 2011 35.64 36.01 34.81 34.87 7,093,203 -0.69(-1.93%)
Sep 27, 2011 35.47 36.20 35.32 35.56 7,705,402 +1.06(+3.06%)
Sep 26, 2011 33.87 34.57 33.24 34.50 9,006,348 +1.08(+3.23%)
Sep 23, 2011 32.90 33.86 32.80 33.42 9,701,092 +0.36(+1.10%)
Sep 22, 2011 34.09 34.27 32.69 33.06 14,979,251 -2.28(-6.46%)
Sep 21, 2011 36.77 37.09 35.34 35.35 5,593,862 -1.48(-4.02%)
Sep 20, 2011 37.40 37.57 36.78 36.83 4,654,163 -0.45(-1.20%)
Sep 19, 2011 36.38 37.50 36.33 37.28 7,974,737 +0.15(+0.40%)
Sep 16, 2011 37.02 37.42 36.48 37.13 7,370,378 +0.39(+1.05%)
Sep 15, 2011 36.23 36.76 36.04 36.74 5,691,908 +0.97(+2.71%)
Sep 14, 2011 35.39 36.34 34.60 35.77 6,309,622 +0.66(+1.88%)
Sep 13, 2011 34.82 35.63 34.57 35.11 9,049,452 +0.34(+0.97%)
Sep 12, 2011 34.75 35.22 33.97 34.77 9,503,446 -0.46(-1.30%)
Sep 09, 2011 35.70 36.13 34.98 35.23 7,535,539 -0.95(-2.63%)
Sep 08, 2011 36.76 37.25 36.01 36.18 5,291,639 -0.87(-2.34%)
Sep 07, 2011 36.20 37.05 35.98 37.05 6,426,528 +1.56(+4.40%)
Sep 06, 2011 34.72 35.61 34.19 35.49 6,603,976 -0.31(-0.88%)
Sep 02, 2011 36.20 36.50 35.67 35.80 4,990,776 -1.13(-3.05%)
Sep 01, 2011 37.61 38.05 36.84 36.93 6,788,394 -0.73(-1.95%)
Aug 31, 2011 37.78 38.17 37.28 37.66 7,192,391 +0.41(+1.10%)
Aug 30, 2011 36.93 37.55 36.46 37.25 6,904,378 +0.23(+0.62%)
Aug 29, 2011 36.38 37.07 36.24 37.02 5,132,194 +1.20(+3.34%)
Aug 26, 2011 34.90 36.14 34.31 35.83 8,040,352 +0.59(+1.68%)
Aug 25, 2011 35.45 35.85 34.71 35.24 9,586,085 -0.07(-0.20%)
Aug 24, 2011 34.75 35.41 34.51 35.31 6,493,964 +0.52(+1.49%)
Aug 23, 2011 33.28 34.79 33.03 34.79 8,481,627 +1.75(+5.29%)
Aug 22, 2011 34.44 34.53 32.79 33.04 10,164,108 -0.20(-0.59%)
Aug 19, 2011 33.33 34.57 33.18 33.23 14,401,464 -0.45(-1.33%)
Aug 18, 2011 35.01 35.03 33.19 33.68 16,673,322 -2.54(-7.02%)
Aug 17, 2011 36.33 36.92 35.80 36.23 7,476,122 +0.23(+0.64%)
Aug 16, 2011 36.55 36.78 35.83 36.00 10,685,149 -0.94(-2.54%)
Aug 15, 2011 36.83 37.39 36.63 36.94 10,763,478 +0.27(+0.75%)
Aug 12, 2011 35.34 36.74 34.90 36.66 13,163,529 +1.76(+5.04%)
Aug 11, 2011 34.20 35.44 33.75 34.90 13,459,500 +1.10(+3.26%)
Aug 10, 2011 35.75 35.86 33.69 33.80 19,050,108 -2.77(-7.57%)
Aug 09, 2011 36.18 36.60 34.22 36.57 15,246,969 +1.93(+5.58%)
Aug 08, 2011 36.18 37.05 34.59 34.64 16,946,588 -2.89(-7.69%)
Aug 05, 2011 38.65 38.93 36.94 37.52 20,697,030 -0.56(-1.46%)
Aug 04, 2011 39.56 39.81 38.05 38.08 13,288,752 -2.27(-5.62%)
Aug 03, 2011 40.13 40.39 39.02 40.35 10,336,563 +0.30(+0.76%)
Aug 02, 2011 41.15 41.49 40.03 40.04 8,433,782 -1.45(-3.51%)
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.