Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 45.56 46.48 45.02 46.42 17,563 +2.01(+4.52%)
Sep 29, 2011 44.01 44.62 43.75 44.41 13,590 -1.01(-2.22%)
Sep 28, 2011 43.88 45.47 43.84 45.42 23,372 +1.57(+3.58%)
Sep 27, 2011 44.34 44.34 43.48 43.85 20,222 -1.51(-3.33%)
Sep 26, 2011 46.36 47.07 45.36 45.36 43,039 -0.52(-1.13%)
Sep 23, 2011 46.47 46.47 45.53 45.88 92,647 +0.14(+0.31%)
Sep 22, 2011 45.49 46.09 44.90 45.74 39,386 +2.34(+5.39%)
Sep 21, 2011 42.76 43.40 41.95 43.40 53,056 +0.61(+1.43%)
Sep 20, 2011 42.96 43.02 42.23 42.79 13,830 -0.19(-0.44%)
Sep 19, 2011 42.95 43.39 42.85 42.98 13,305 +1.03(+2.46%)
Sep 16, 2011 41.30 42.24 41.28 41.95 20,329 +0.59(+1.43%)
Sep 15, 2011 41.27 41.36 41.05 41.36 16,091 -0.40(-0.96%)
Sep 14, 2011 41.28 41.87 41.25 41.76 21,560 +0.65(+1.58%)
Sep 13, 2011 41.40 41.64 40.91 41.11 20,809 -0.57(-1.38%)
Sep 12, 2011 41.99 42.01 41.68 41.68 6,720 -0.66(-1.55%)
Sep 09, 2011 42.53 42.98 42.25 42.34 15,590 +0.70(+1.68%)
Sep 08, 2011 41.21 41.70 41.05 41.64 11,770 +0.20(+0.48%)
Sep 07, 2011 42.29 42.30 41.16 41.44 10,437 -1.64(-3.81%)
Sep 06, 2011 43.89 43.93 43.08 43.08 12,203 +0.39(+0.92%)
Sep 02, 2011 43.02 43.28 42.33 42.69 15,025 +1.13(+2.72%)
Sep 01, 2011 41.76 41.83 41.20 41.56 17,638 -0.10(-0.24%)
Aug 31, 2011 41.90 41.96 41.49 41.66 21,280 -0.02(-0.05%)
Aug 30, 2011 42.37 42.37 41.48 41.68 205,469 -0.79(-1.86%)
Aug 29, 2011 42.32 42.58 42.32 42.47 8,309 -1.01(-2.32%)
Aug 26, 2011 43.94 44.58 43.37 43.48 22,175 -0.10(-0.23%)
Aug 25, 2011 43.16 44.66 43.16 43.58 23,744 +0.06(+0.14%)
Aug 24, 2011 43.25 43.69 42.88 43.52 32,225 +0.36(+0.84%)
Aug 23, 2011 43.75 44.25 42.97 43.16 37,613 -0.85(-1.94%)
Aug 22, 2011 44.07 45.04 43.84 44.01 38,774 -0.87(-1.94%)
Aug 19, 2011 45.49 45.49 44.35 44.88 57,568 -0.55(-1.21%)
Aug 18, 2011 44.14 45.60 43.30 45.43 52,722 +2.94(+6.92%)
Aug 17, 2011 42.00 42.51 41.81 42.49 4,850 -0.26(-0.61%)
Aug 16, 2011 43.12 43.12 42.46 42.75 1,931 +0.48(+1.14%)
Aug 15, 2011 43.00 43.00 42.20 42.27 5,638 -1.21(-2.78%)
Aug 12, 2011 42.74 43.48 42.51 43.48 16,256 -0.02(-0.05%)
Aug 11, 2011 45.00 45.31 42.98 43.50 16,541 -2.17(-4.75%)
Aug 10, 2011 46.24 46.66 44.76 45.67 29,916 -0.28(-0.61%)
Aug 09, 2011 44.84 47.90 44.99 45.95 86,230 -0.26(-0.56%)
Aug 08, 2011 44.84 46.45 44.31 46.21 30,094 +3.19(+7.42%)
Aug 05, 2011 43.00 44.17 42.65 43.02 79,283 -0.30(-0.69%)
Aug 04, 2011 41.18 43.39 41.18 43.32 63,361 +2.49(+6.10%)
Aug 03, 2011 40.50 41.03 40.50 40.83 19,490 +0.53(+1.32%)
Aug 02, 2011 39.55 40.32 39.44 40.30 35,267 +0.85(+2.15%)
Aug 01, 2011 38.14 40.15 38.14 39.45 28,771 +0.31(+0.79%)
Jul 29, 2011 39.31 39.40 39.00 39.14 16,879 +0.46(+1.19%)
Jul 28, 2011 38.56 38.68 37.54 38.68 35,457 +0.04(+0.10%)
Jul 27, 2011 38.24 38.67 38.23 38.64 10,795 +0.85(+2.25%)
Jul 26, 2011 38.10 38.33 37.46 37.79 19,578 -0.15(-0.40%)
Jul 25, 2011 38.08 38.15 37.78 37.94 8,069 +0.22(+0.58%)
Jul 22, 2011 37.69 37.72 37.67 37.72 1,050 -0.16(-0.42%)
Jul 21, 2011 38.03 38.15 37.56 37.88 9,240 -0.34(-0.89%)
Jul 20, 2011 38.14 38.51 38.04 38.22 3,983 -0.17(-0.44%)
Jul 19, 2011 38.36 38.49 38.02 38.39 10,198 -0.69(-1.75%)
Jul 18, 2011 38.94 39.39 38.94 39.08 4,040 +0.52(+1.34%)
Jul 15, 2011 38.74 38.84 38.52 38.56 6,150 -0.60(-1.53%)
Jul 14, 2011 37.98 39.54 37.98 39.16 10,759 +0.79(+2.06%)
Jul 13, 2011 38.79 38.79 37.99 38.37 5,274 -0.42(-1.08%)
Jul 12, 2011 39.49 39.52 38.62 38.79 5,675 -0.72(-1.82%)
Jul 11, 2011 39.49 39.63 39.18 39.51 19,896 +0.58(+1.49%)
Jul 08, 2011 38.77 39.15 38.77 38.93 11,785 +0.77(+2.02%)
Jul 07, 2011 38.15 38.20 37.77 38.16 8,993 -0.70(-1.80%)
Jul 06, 2011 38.77 38.86 38.74 38.86 3,553 +0.06(+0.15%)
Jul 05, 2011 39.07 39.07 38.80 38.80 9,683 -0.85(-2.14%)
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.