Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 40.74 41.78 40.73 41.76 15,244,523 +1.28(+3.15%)
Nov 29, 2011 40.30 40.66 39.99 40.48 11,326,589 +0.17(+0.43%)
Nov 28, 2011 40.08 40.36 39.68 40.31 9,502,972 +0.90(+2.29%)
Nov 25, 2011 39.36 39.75 39.36 39.41 3,905,980 -0.21(-0.53%)
Nov 23, 2011 40.09 40.15 39.60 39.62 8,357,258 -0.52(-1.29%)
Nov 22, 2011 39.52 40.17 39.39 40.14 13,256,123 +0.50(+1.26%)
Nov 21, 2011 39.88 39.99 39.60 39.64 11,057,703 -0.43(-1.08%)
Nov 18, 2011 40.18 40.45 40.01 40.07 7,659,380 -0.25(-0.61%)
Nov 17, 2011 40.31 40.79 40.15 40.32 13,510,770 -0.07(-0.18%)
Nov 16, 2011 40.40 40.77 40.22 40.39 27,922,562 -0.42(-1.03%)
Nov 15, 2011 41.07 41.21 40.79 40.81 11,396,338 -0.33(-0.81%)
Nov 14, 2011 41.28 41.48 41.05 41.14 8,646,889 -0.38(-0.92%)
Nov 11, 2011 41.80 41.97 41.48 41.52 7,554,115 -0.07(-0.17%)
Nov 10, 2011 41.31 41.66 41.15 41.59 10,677,358 +0.32(+0.78%)
Nov 09, 2011 41.40 41.76 41.17 41.27 13,361,735 -0.35(-0.85%)
Nov 08, 2011 41.99 42.06 41.30 41.62 12,361,214 -0.31(-0.74%)
Nov 07, 2011 41.51 42.04 41.25 41.93 28,315,098 +2.34(+5.91%)
Nov 04, 2011 39.92 40.02 39.32 39.59 4,968,220 -0.38(-0.95%)
Nov 03, 2011 39.41 40.04 39.41 39.97 6,684,968 +0.65(+1.64%)
Nov 02, 2011 39.88 40.15 39.20 39.32 9,513,678 -0.53(-1.33%)
Nov 01, 2011 40.49 40.66 39.73 39.85 11,143,785 -1.24(-3.02%)
Oct 31, 2011 40.84 41.30 40.64 41.10 12,252,635 +0.02(+0.05%)
Oct 28, 2011 41.44 41.69 40.89 41.07 8,394,170 -0.59(-1.41%)
Oct 27, 2011 41.26 41.90 41.14 41.66 8,273,069 +0.80(+1.95%)
Oct 26, 2011 40.79 41.05 40.18 40.87 9,319,943 +0.34(+0.85%)
Oct 25, 2011 41.95 42.12 40.44 40.52 10,698,032 -1.78(-4.21%)
Oct 24, 2011 41.96 42.37 41.80 42.30 6,138,524 +0.26(+0.61%)
Oct 21, 2011 41.40 42.07 41.26 42.04 8,842,366 +0.95(+2.30%)
Oct 20, 2011 41.25 41.48 40.49 41.10 5,692,440 -0.04(-0.09%)
Oct 19, 2011 41.19 41.62 41.00 41.13 6,229,994 +0.03(+0.07%)
Oct 18, 2011 40.54 41.31 40.21 41.10 8,752,642 +0.60(+1.49%)
Oct 17, 2011 41.09 41.31 40.34 40.50 4,331,462 -0.75(-1.83%)
Oct 14, 2011 41.16 41.27 40.77 41.25 4,554,746 +0.37(+0.90%)
Oct 13, 2011 40.53 41.12 40.47 40.89 7,615,010 +0.24(+0.60%)
Oct 12, 2011 41.20 41.24 40.54 40.64 6,686,429 -0.32(-0.79%)
Oct 11, 2011 41.10 41.34 40.87 40.97 6,467,952 -0.20(-0.49%)
Oct 10, 2011 40.89 41.50 40.78 41.17 4,663,116 +0.79(+1.96%)
Oct 07, 2011 40.79 40.79 40.15 40.38 6,156,982 -0.40(-0.99%)
Oct 06, 2011 39.98 40.79 39.65 40.78 6,728,051 +0.65(+1.61%)
Oct 05, 2011 39.19 40.21 38.71 40.13 10,429,769 +1.13(+2.91%)
Oct 04, 2011 38.30 39.09 37.92 39.00 11,868,279 +0.32(+0.83%)
Oct 03, 2011 39.22 39.71 38.66 38.68 10,398,348 -0.76(-1.93%)
Sep 30, 2011 39.60 40.23 39.42 39.44 8,961,255 -0.59(-1.47%)
Sep 29, 2011 40.43 40.74 39.46 40.03 7,180,552 +0.08(+0.20%)
Sep 28, 2011 40.78 40.93 39.92 39.95 7,892,594 -0.61(-1.50%)
Sep 27, 2011 40.16 40.77 39.92 40.56 8,178,433 +0.78(+1.97%)
Sep 26, 2011 39.64 39.83 39.22 39.78 8,227,297 +0.24(+0.60%)
Sep 23, 2011 39.19 39.64 38.65 39.54 7,568,668 +0.04(+0.11%)
Sep 22, 2011 39.42 39.79 38.95 39.50 12,499,114 -0.72(-1.78%)
Sep 21, 2011 41.04 41.16 40.18 40.21 7,190,825 -0.95(-2.32%)
Sep 20, 2011 40.81 41.50 40.69 41.17 7,203,223 +0.60(+1.49%)
Sep 19, 2011 40.27 40.84 40.12 40.56 6,328,733 -0.13(-0.32%)
Sep 16, 2011 40.47 40.72 39.89 40.69 10,640,030 +0.32(+0.80%)
Sep 15, 2011 40.02 40.51 39.86 40.37 8,188,644 +0.72(+1.81%)
Sep 14, 2011 39.42 40.02 39.04 39.65 8,459,176 +0.25(+0.64%)
Sep 13, 2011 39.01 39.52 38.73 39.40 6,898,683 +0.61(+1.57%)
Sep 12, 2011 38.24 38.86 38.22 38.79 7,534,598 +0.01(+0.03%)
Sep 09, 2011 38.31 39.53 38.31 38.78 10,615,235 -0.91(-2.29%)
Sep 08, 2011 39.61 39.89 39.50 39.69 6,272,367 -0.05(-0.13%)
Sep 07, 2011 39.41 39.81 39.10 39.74 9,005,885 +0.62(+1.58%)
Sep 06, 2011 37.68 39.21 37.67 39.12 9,600,634 +0.30(+0.78%)
Sep 02, 2011 39.05 39.61 38.80 38.82 8,666,893 -0.66(-1.67%)
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.