Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 34.88 35.29 34.17 34.25 7,318,749 -0.68(-1.95%)
Aug 31, 2011 35.04 35.40 34.58 34.93 7,754,309 +0.38(+1.10%)
Aug 30, 2011 34.25 34.83 33.81 34.55 7,443,794 +0.21(+0.62%)
Aug 29, 2011 33.74 34.38 33.61 34.34 5,533,156 +1.11(+3.34%)
Aug 26, 2011 32.37 33.52 31.82 33.23 8,668,519 +0.55(+1.68%)
Aug 25, 2011 32.88 33.25 32.19 32.68 10,335,014 -0.07(-0.20%)
Aug 24, 2011 32.23 32.84 32.01 32.75 7,001,315 +0.48(+1.49%)
Aug 23, 2011 30.87 32.27 30.64 32.27 9,144,268 +1.62(+5.29%)
Aug 22, 2011 31.94 32.03 30.41 30.64 10,958,196 -0.18(-0.59%)
Aug 19, 2011 30.91 32.07 30.77 30.83 15,526,602 -0.42(-1.33%)
Aug 18, 2011 32.48 32.49 30.78 31.24 17,975,954 -2.36(-7.02%)
Aug 17, 2011 33.70 34.25 33.20 33.60 8,060,207 +0.21(+0.64%)
Aug 16, 2011 33.90 34.11 33.24 33.39 11,519,949 -0.87(-2.54%)
Aug 15, 2011 34.16 34.68 33.98 34.26 11,604,398 +0.25(+0.75%)
Aug 12, 2011 32.78 34.08 32.37 34.01 14,191,958 +1.63(+5.04%)
Aug 11, 2011 31.72 32.87 31.31 32.37 14,511,052 +1.02(+3.26%)
Aug 10, 2011 33.16 33.26 31.25 31.35 20,538,438 -2.57(-7.57%)
Aug 09, 2011 33.56 33.95 31.74 33.92 16,438,171 +1.79(+5.58%)
Aug 08, 2011 33.56 34.37 32.08 32.13 18,270,578 -2.68(-7.69%)
Aug 05, 2011 35.85 36.11 34.27 34.80 22,314,030 -0.52(-1.46%)
Aug 04, 2011 36.69 36.92 35.29 35.32 14,326,964 -2.10(-5.62%)
Aug 03, 2011 37.23 37.47 36.19 37.42 11,144,129 +0.28(+0.76%)
Aug 02, 2011 38.17 38.49 37.13 37.14 9,092,689 -1.35(-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.