Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 40.53 41.13 39.97 40.65 1,769,645 -0.60(-1.45%)
Oct 28, 2011 41.89 41.91 38.58 41.24 4,109,631 -1.81(-4.21%)
Oct 27, 2011 42.66 43.48 42.65 43.05 1,330,393 +1.24(+2.96%)
Oct 26, 2011 42.62 42.88 41.12 41.82 974,858 -0.10(-0.25%)
Oct 25, 2011 42.64 42.66 41.43 41.92 1,116,668 -0.87(-2.03%)
Oct 24, 2011 42.08 42.86 41.74 42.79 1,465,385 +1.12(+2.68%)
Oct 21, 2011 41.41 42.79 41.39 41.67 1,019,968 +1.06(+2.60%)
Oct 20, 2011 40.33 40.72 39.43 40.61 653,750 +0.09(+0.21%)
Oct 19, 2011 41.59 41.59 40.20 40.52 843,457 -1.24(-2.97%)
Oct 18, 2011 41.04 42.28 40.00 41.76 826,986 +0.75(+1.84%)
Oct 17, 2011 41.77 41.99 40.88 41.01 631,563 -0.98(-2.33%)
Oct 14, 2011 41.41 42.14 41.00 41.99 907,897 +1.27(+3.11%)
Oct 13, 2011 40.93 41.06 39.91 40.72 769,676 -0.64(-1.55%)
Oct 12, 2011 41.59 42.37 41.30 41.37 1,012,082 +0.12(+0.29%)
Oct 11, 2011 40.15 41.46 39.56 41.24 1,414,939 +0.86(+2.12%)
Oct 10, 2011 39.74 40.50 39.68 40.39 870,493 +1.53(+3.95%)
Oct 07, 2011 39.41 40.12 38.51 38.85 645,055 -0.42(-1.08%)
Oct 06, 2011 38.83 39.30 38.45 39.28 1,208,017 +1.26(+3.30%)
Oct 05, 2011 37.45 38.31 36.53 38.02 1,560,061 +0.53(+1.41%)
Oct 04, 2011 34.99 37.59 33.48 37.49 2,034,886 +1.94(+5.46%)
Oct 03, 2011 36.97 37.64 35.55 35.55 1,555,797 -1.62(-4.36%)
Sep 30, 2011 37.56 37.93 36.68 37.17 1,177,309 -1.02(-2.68%)
Sep 29, 2011 37.57 38.45 37.28 38.19 1,421,534 +1.34(+3.64%)
Sep 28, 2011 37.39 37.69 36.63 36.85 1,785,602 -0.60(-1.60%)
Sep 27, 2011 36.43 37.86 36.38 37.45 1,898,964 +1.93(+5.44%)
Sep 26, 2011 34.76 35.59 33.40 35.52 1,694,392 +1.06(+3.07%)
Sep 23, 2011 33.80 35.13 33.47 34.46 1,311,832 +0.38(+1.12%)
Sep 22, 2011 34.15 34.72 33.20 34.08 1,627,113 -1.30(-3.67%)
Sep 21, 2011 37.67 37.86 35.37 35.38 1,441,084 -2.61(-6.87%)
Sep 20, 2011 39.03 39.48 37.95 37.99 933,977 -1.07(-2.73%)
Sep 19, 2011 38.34 39.24 38.09 39.05 721,688 -0.10(-0.27%)
Sep 16, 2011 39.23 39.48 38.69 39.16 962,690 -0.29(-0.75%)
Sep 15, 2011 38.27 39.64 38.26 39.45 1,290,615 +1.38(+3.62%)
Sep 14, 2011 37.15 38.64 36.87 38.07 1,231,508 +1.03(+2.78%)
Sep 13, 2011 36.50 37.33 35.91 37.04 1,023,227 +0.79(+2.17%)
Sep 12, 2011 35.97 36.81 35.05 36.25 1,824,834 -0.35(-0.95%)
Sep 09, 2011 37.30 37.98 36.11 36.60 1,694,886 -1.39(-3.65%)
Sep 08, 2011 38.14 38.55 37.57 37.99 1,366,572 -0.55(-1.42%)
Sep 07, 2011 37.90 38.84 37.85 38.53 939,223 +1.34(+3.61%)
Sep 06, 2011 37.17 37.61 36.56 37.19 1,348,382 -1.03(-2.70%)
Sep 02, 2011 38.40 38.70 37.62 38.22 826,102 -1.20(-3.05%)
Sep 01, 2011 41.20 41.25 39.05 39.42 2,045,024 -1.98(-4.77%)
Aug 31, 2011 40.65 41.71 40.22 41.40 3,014,634 +0.82(+2.03%)
Aug 30, 2011 40.19 40.81 39.98 40.58 1,037,857 +0.14(+0.34%)
Aug 29, 2011 38.91 40.50 38.79 40.44 954,362 +2.17(+5.68%)
Aug 26, 2011 37.02 38.36 36.49 38.26 1,072,448 +0.73(+1.94%)
Aug 25, 2011 38.14 38.56 37.26 37.54 1,719,505 -0.46(-1.21%)
Aug 24, 2011 35.99 38.17 35.52 37.99 1,426,260 +1.89(+5.23%)
Aug 23, 2011 35.68 36.46 35.21 36.11 1,413,337 +0.60(+1.68%)
Aug 22, 2011 36.31 36.92 35.37 35.51 1,290,773 +0.01(+0.02%)
Aug 19, 2011 35.40 36.11 34.64 35.50 3,112,039 -0.94(-2.59%)
Aug 18, 2011 36.63 36.87 34.95 36.44 1,729,549 -1.70(-4.45%)
Aug 17, 2011 39.72 39.96 37.76 38.14 1,152,349 -1.32(-3.34%)
Aug 16, 2011 39.47 40.01 38.85 39.46 986,460 -0.53(-1.32%)
Aug 15, 2011 40.00 40.62 39.52 39.99 1,643,856 +0.47(+1.18%)
Aug 12, 2011 38.64 40.33 38.38 39.52 1,269,924 +1.24(+3.24%)
Aug 11, 2011 37.15 39.16 36.89 38.28 1,766,620 +1.37(+3.71%)
Aug 10, 2011 36.01 38.05 35.72 36.91 2,617,461 -0.49(-1.30%)
Aug 09, 2011 37.16 37.92 35.19 37.40 3,031,259 +2.03(+5.73%)
Aug 08, 2011 37.16 37.16 34.89 35.37 2,732,900 -3.12(-8.10%)
Aug 05, 2011 38.14 38.88 36.18 38.49 2,539,726 +0.90(+2.40%)
Aug 04, 2011 39.27 40.20 37.28 37.59 4,029,339 -3.18(-7.80%)
Aug 03, 2011 40.01 40.86 38.76 40.77 2,208,056 +1.07(+2.68%)
Aug 02, 2011 41.65 42.09 39.70 39.70 1,898,591 -2.43(-5.76%)
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.