Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 40.83 41.29 40.63 41.08 12,255,957 +0.02(+0.05%)
Oct 28, 2011 41.43 41.68 40.88 41.06 8,396,446 -0.59(-1.41%)
Oct 27, 2011 41.25 41.89 41.13 41.65 8,275,312 +0.80(+1.95%)
Oct 26, 2011 40.78 41.04 40.17 40.85 9,322,470 +0.34(+0.85%)
Oct 25, 2011 41.94 42.11 40.42 40.51 10,700,932 -1.78(-4.21%)
Oct 24, 2011 41.95 42.36 41.79 42.29 6,140,188 +0.26(+0.61%)
Oct 21, 2011 41.39 42.06 41.25 42.03 8,844,763 +0.95(+2.30%)
Oct 20, 2011 41.24 41.46 40.48 41.08 5,693,983 -0.04(-0.09%)
Oct 19, 2011 41.18 41.61 40.99 41.12 6,231,683 +0.03(+0.07%)
Oct 18, 2011 40.53 41.30 40.20 41.09 8,755,015 +0.60(+1.49%)
Oct 17, 2011 41.08 41.30 40.32 40.49 4,332,636 -0.75(-1.83%)
Oct 14, 2011 41.15 41.26 40.76 41.24 4,555,981 +0.37(+0.90%)
Oct 13, 2011 40.52 41.11 40.46 40.88 7,617,075 +0.24(+0.60%)
Oct 12, 2011 41.19 41.23 40.52 40.63 6,688,242 -0.32(-0.79%)
Oct 11, 2011 41.08 41.33 40.85 40.96 6,469,706 -0.20(-0.49%)
Oct 10, 2011 40.88 41.49 40.77 41.16 4,664,380 +0.79(+1.95%)
Oct 07, 2011 40.78 40.78 40.14 40.37 6,158,651 -0.40(-0.99%)
Oct 06, 2011 39.97 40.78 39.64 40.77 6,729,875 +0.65(+1.61%)
Oct 05, 2011 39.18 40.20 38.70 40.12 10,432,596 +1.13(+2.91%)
Oct 04, 2011 38.29 39.08 37.91 38.99 11,871,496 +0.32(+0.83%)
Oct 03, 2011 39.21 39.70 38.65 38.67 10,401,167 -0.76(-1.93%)
Sep 30, 2011 39.59 40.22 39.41 39.43 8,963,684 -0.59(-1.47%)
Sep 29, 2011 40.42 40.73 39.45 40.02 7,182,499 +0.08(+0.20%)
Sep 28, 2011 40.77 40.92 39.91 39.94 7,894,734 -0.61(-1.50%)
Sep 27, 2011 40.15 40.75 39.91 40.55 8,180,650 +0.78(+1.97%)
Sep 26, 2011 39.63 39.81 39.21 39.76 8,229,528 +0.24(+0.60%)
Sep 23, 2011 39.18 39.63 38.64 39.53 7,570,720 +0.04(+0.11%)
Sep 22, 2011 39.41 39.78 38.94 39.48 12,502,503 -0.72(-1.78%)
Sep 21, 2011 41.03 41.15 40.17 40.20 7,192,775 -0.95(-2.32%)
Sep 20, 2011 40.80 41.49 40.68 41.16 7,205,175 +0.60(+1.49%)
Sep 19, 2011 40.26 40.83 40.11 40.55 6,330,449 -0.13(-0.32%)
Sep 16, 2011 40.46 40.71 39.88 40.68 10,642,914 +0.32(+0.80%)
Sep 15, 2011 40.01 40.50 39.85 40.36 8,190,864 +0.72(+1.81%)
Sep 14, 2011 39.41 40.01 39.03 39.64 8,461,469 +0.25(+0.64%)
Sep 13, 2011 39.00 39.51 38.72 39.39 6,900,553 +0.61(+1.57%)
Sep 12, 2011 38.23 38.85 38.21 38.78 7,536,641 +0.01(+0.03%)
Sep 09, 2011 38.30 39.52 38.30 38.77 10,618,113 -0.91(-2.29%)
Sep 08, 2011 39.60 39.88 39.48 39.68 6,274,067 -0.05(-0.13%)
Sep 07, 2011 39.40 39.80 39.09 39.73 9,008,327 +0.62(+1.58%)
Sep 06, 2011 37.67 39.20 37.66 39.11 9,603,237 +0.30(+0.78%)
Sep 02, 2011 39.04 39.60 38.79 38.81 8,669,242 -0.66(-1.67%)
Sep 01, 2011 40.05 40.05 39.38 39.47 7,655,764 -0.28(-0.69%)
Aug 31, 2011 39.69 39.89 39.51 39.75 7,550,901 +0.12(+0.30%)
Aug 30, 2011 39.27 39.84 39.03 39.63 7,500,098 +0.32(+0.82%)
Aug 29, 2011 38.97 39.56 38.77 39.31 6,763,524 +0.51(+1.31%)
Aug 26, 2011 38.16 38.96 37.77 38.80 9,669,192 +0.45(+1.17%)
Aug 25, 2011 39.05 39.16 38.00 38.35 12,233,268 -0.57(-1.47%)
Aug 24, 2011 38.25 38.95 38.14 38.92 7,457,163 +0.45(+1.18%)
Aug 23, 2011 37.56 38.47 37.46 38.47 10,881,966 +0.94(+2.50%)
Aug 22, 2011 37.61 38.02 37.45 37.53 12,949,781 +0.24(+0.64%)
Aug 19, 2011 36.44 37.61 36.40 37.29 13,154,672 +0.39(+1.05%)
Aug 18, 2011 36.34 37.07 36.32 36.90 14,132,432 -0.20(-0.54%)
Aug 17, 2011 36.80 37.16 36.79 37.10 11,012,892 +0.32(+0.88%)
Aug 16, 2011 36.77 37.09 36.48 36.78 9,242,345 -0.04(-0.10%)
Aug 15, 2011 36.02 36.87 35.81 36.82 10,743,866 +1.14(+3.20%)
Aug 12, 2011 35.47 36.15 35.35 35.67 11,099,880 +0.26(+0.73%)
Aug 11, 2011 34.33 35.75 34.01 35.42 20,827,858 +0.98(+2.84%)
Aug 10, 2011 35.37 35.63 34.30 34.44 17,601,298 -1.63(-4.51%)
Aug 09, 2011 36.08 36.24 34.60 36.07 22,599,174 +0.48(+1.34%)
Aug 08, 2011 36.86 37.42 35.59 35.59 19,496,316 -1.60(-4.30%)
Aug 05, 2011 36.97 37.79 36.55 37.19 13,895,271 +0.40(+1.09%)
Aug 04, 2011 37.53 37.92 36.77 36.79 13,901,318 -1.26(-3.30%)
Aug 03, 2011 38.06 38.12 37.35 38.04 10,015,119 +0.01(+0.02%)
Aug 02, 2011 38.09 38.71 37.96 38.04 10,549,526 -0.33(-0.86%)
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.