Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 40.57 41.03 40.36 40.82 12,335,881 +0.02(+0.05%)
Oct 28, 2011 41.16 41.41 40.62 40.80 8,451,201 -0.58(-1.41%)
Oct 27, 2011 40.98 41.62 40.86 41.38 8,329,277 +0.79(+1.95%)
Oct 26, 2011 40.52 40.78 39.91 40.59 9,383,264 +0.34(+0.85%)
Oct 25, 2011 41.67 41.84 40.16 40.25 10,770,715 -1.77(-4.21%)
Oct 24, 2011 41.67 42.09 41.52 42.02 6,180,229 +0.26(+0.61%)
Oct 21, 2011 41.12 41.79 40.98 41.76 8,902,442 +0.94(+2.30%)
Oct 20, 2011 40.98 41.20 40.22 40.82 5,731,115 -0.04(-0.09%)
Oct 19, 2011 40.91 41.34 40.73 40.85 6,272,321 +0.03(+0.07%)
Oct 18, 2011 40.27 41.03 39.93 40.83 8,812,108 +0.60(+1.49%)
Oct 17, 2011 40.81 41.03 40.06 40.23 4,360,890 -0.75(-1.83%)
Oct 14, 2011 40.88 40.99 40.50 40.98 4,585,691 +0.36(+0.90%)
Oct 13, 2011 40.26 40.84 40.20 40.61 7,666,747 +0.24(+0.60%)
Oct 12, 2011 40.93 40.96 40.26 40.37 6,731,857 -0.32(-0.79%)
Oct 11, 2011 40.82 41.06 40.59 40.69 6,511,896 -0.20(-0.49%)
Oct 10, 2011 40.61 41.22 40.50 40.89 4,694,798 +0.78(+1.95%)
Oct 07, 2011 40.52 40.52 39.88 40.11 6,198,813 -0.40(-0.99%)
Oct 06, 2011 39.71 40.52 39.39 40.50 6,773,762 +0.64(+1.61%)
Oct 05, 2011 38.92 39.94 38.45 39.86 10,500,629 +1.13(+2.91%)
Oct 04, 2011 38.04 38.82 37.67 38.74 11,948,913 +0.32(+0.83%)
Oct 03, 2011 38.96 39.44 38.40 38.42 10,468,995 -0.76(-1.93%)
Sep 30, 2011 39.33 39.96 39.15 39.17 9,022,138 -0.58(-1.47%)
Sep 29, 2011 40.16 40.46 39.19 39.76 7,229,337 +0.08(+0.20%)
Sep 28, 2011 40.50 40.65 39.65 39.68 7,946,217 -0.61(-1.50%)
Sep 27, 2011 39.89 40.49 39.65 40.28 8,233,998 +0.78(+1.97%)
Sep 26, 2011 39.37 39.56 38.96 39.51 8,283,194 +0.24(+0.60%)
Sep 23, 2011 38.92 39.37 38.39 39.27 7,620,091 +0.04(+0.11%)
Sep 22, 2011 39.16 39.52 38.69 39.23 12,584,034 -0.71(-1.78%)
Sep 21, 2011 40.76 40.88 39.91 39.94 7,239,680 -0.95(-2.32%)
Sep 20, 2011 40.53 41.22 40.42 40.89 7,252,162 +0.60(+1.49%)
Sep 19, 2011 40.00 40.56 39.85 40.29 6,371,731 -0.13(-0.32%)
Sep 16, 2011 40.20 40.45 39.62 40.42 10,712,319 +0.32(+0.80%)
Sep 15, 2011 39.75 40.24 39.59 40.10 8,244,278 +0.71(+1.81%)
Sep 14, 2011 39.15 39.75 38.77 39.39 8,516,648 +0.25(+0.64%)
Sep 13, 2011 38.75 39.25 38.47 39.14 6,945,553 +0.61(+1.57%)
Sep 12, 2011 37.98 38.60 37.96 38.53 7,585,789 +0.01(+0.03%)
Sep 09, 2011 38.05 39.26 38.05 38.52 10,687,356 -0.90(-2.29%)
Sep 08, 2011 39.34 39.62 39.23 39.42 6,314,982 -0.05(-0.13%)
Sep 07, 2011 39.14 39.54 38.84 39.47 9,067,072 +0.61(+1.58%)
Sep 06, 2011 37.43 38.94 37.42 38.86 9,665,862 +0.30(+0.78%)
Sep 02, 2011 38.79 39.34 38.54 38.56 8,725,776 -0.66(-1.67%)
Sep 01, 2011 39.79 39.79 39.12 39.21 7,705,689 -0.27(-0.69%)
Aug 31, 2011 39.43 39.64 39.25 39.49 7,600,142 +0.12(+0.30%)
Aug 30, 2011 39.02 39.58 38.77 39.37 7,549,008 +0.32(+0.82%)
Aug 29, 2011 38.72 39.30 38.52 39.05 6,807,630 +0.51(+1.31%)
Aug 26, 2011 37.91 38.71 37.53 38.54 9,732,247 +0.45(+1.17%)
Aug 25, 2011 38.80 38.91 37.75 38.10 12,313,044 -0.57(-1.47%)
Aug 24, 2011 38.00 38.69 37.89 38.67 7,505,793 +0.45(+1.17%)
Aug 23, 2011 37.32 38.22 37.22 38.22 10,952,930 +0.93(+2.50%)
Aug 22, 2011 37.36 37.77 37.20 37.28 13,034,229 +0.24(+0.63%)
Aug 19, 2011 36.20 37.36 36.16 37.05 13,240,457 +0.38(+1.05%)
Aug 18, 2011 36.10 36.83 36.09 36.66 14,224,592 -0.20(-0.54%)
Aug 17, 2011 36.56 36.92 36.56 36.86 11,084,710 +0.32(+0.88%)
Aug 16, 2011 36.53 36.85 36.24 36.54 9,302,617 -0.04(-0.10%)
Aug 15, 2011 35.78 36.63 35.57 36.58 10,813,927 +1.13(+3.20%)
Aug 12, 2011 35.24 35.92 35.12 35.44 11,172,263 +0.26(+0.73%)
Aug 11, 2011 34.11 35.51 33.79 35.19 20,963,678 +0.97(+2.84%)
Aug 10, 2011 35.15 35.40 34.08 34.22 17,716,076 -1.62(-4.51%)
Aug 09, 2011 35.85 36.00 34.38 35.83 22,746,544 +0.47(+1.34%)
Aug 08, 2011 36.62 37.17 35.36 35.36 19,623,454 -1.59(-4.30%)
Aug 05, 2011 36.73 37.55 36.32 36.95 13,985,883 +0.40(+1.09%)
Aug 04, 2011 37.29 37.68 36.54 36.55 13,991,969 -1.25(-3.30%)
Aug 03, 2011 37.82 37.87 37.11 37.80 10,080,429 +0.01(+0.02%)
Aug 02, 2011 37.85 38.46 37.72 37.79 10,618,320 -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.