Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 40.58 41.04 40.37 40.83 12,332,536 +0.02(+0.05%)
Oct 28, 2011 41.17 41.42 40.63 40.81 8,448,909 -0.58(-1.41%)
Oct 27, 2011 40.99 41.63 40.87 41.39 8,327,019 +0.79(+1.95%)
Oct 26, 2011 40.53 40.79 39.92 40.60 9,380,720 +0.34(+0.85%)
Oct 25, 2011 41.68 41.85 40.17 40.26 10,767,795 -1.77(-4.21%)
Oct 24, 2011 41.69 42.10 41.53 42.03 6,178,554 +0.26(+0.61%)
Oct 21, 2011 41.14 41.80 40.99 41.77 8,900,028 +0.94(+2.30%)
Oct 20, 2011 40.99 41.21 40.23 40.83 5,729,561 -0.04(-0.09%)
Oct 19, 2011 40.92 41.35 40.74 40.87 6,270,620 +0.03(+0.07%)
Oct 18, 2011 40.28 41.04 39.95 40.84 8,809,719 +0.60(+1.49%)
Oct 17, 2011 40.82 41.04 40.07 40.24 4,359,708 -0.75(-1.83%)
Oct 14, 2011 40.89 41.00 40.51 40.99 4,584,448 +0.36(+0.90%)
Oct 13, 2011 40.27 40.85 40.21 40.62 7,664,669 +0.24(+0.60%)
Oct 12, 2011 40.94 40.97 40.27 40.38 6,730,032 -0.32(-0.79%)
Oct 11, 2011 40.83 41.08 40.60 40.70 6,510,131 -0.20(-0.49%)
Oct 10, 2011 40.62 41.24 40.52 40.90 4,693,525 +0.78(+1.96%)
Oct 07, 2011 40.53 40.53 39.89 40.12 6,197,132 -0.40(-0.99%)
Oct 06, 2011 39.72 40.53 39.40 40.52 6,771,925 +0.64(+1.61%)
Oct 05, 2011 38.93 39.95 38.46 39.87 10,497,782 +1.13(+2.91%)
Oct 04, 2011 38.05 38.83 37.68 38.75 11,945,673 +0.32(+0.83%)
Oct 03, 2011 38.97 39.45 38.41 38.43 10,466,157 -0.76(-1.93%)
Sep 30, 2011 39.34 39.97 39.16 39.18 9,019,692 -0.58(-1.47%)
Sep 29, 2011 40.17 40.47 39.20 39.77 7,227,377 +0.08(+0.20%)
Sep 28, 2011 40.52 40.67 39.66 39.69 7,944,062 -0.61(-1.50%)
Sep 27, 2011 39.90 40.50 39.66 40.29 8,231,765 +0.78(+1.97%)
Sep 26, 2011 39.38 39.57 38.97 39.52 8,280,948 +0.24(+0.60%)
Sep 23, 2011 38.93 39.38 38.40 39.28 7,618,024 +0.04(+0.11%)
Sep 22, 2011 39.17 39.53 38.70 39.24 12,580,623 -0.71(-1.78%)
Sep 21, 2011 40.77 40.89 39.92 39.95 7,237,718 -0.95(-2.32%)
Sep 20, 2011 40.54 41.24 40.43 40.90 7,250,196 +0.60(+1.49%)
Sep 19, 2011 40.01 40.57 39.86 40.30 6,370,003 -0.13(-0.32%)
Sep 16, 2011 40.21 40.46 39.63 40.43 10,709,415 +0.32(+0.80%)
Sep 15, 2011 39.76 40.25 39.60 40.11 8,242,043 +0.71(+1.81%)
Sep 14, 2011 39.16 39.76 38.78 39.40 8,514,339 +0.25(+0.64%)
Sep 13, 2011 38.76 39.26 38.48 39.15 6,943,670 +0.61(+1.57%)
Sep 12, 2011 37.99 38.61 37.97 38.54 7,583,732 +0.01(+0.03%)
Sep 09, 2011 38.06 39.28 38.06 38.53 10,684,459 -0.90(-2.29%)
Sep 08, 2011 39.35 39.63 39.24 39.43 6,313,270 -0.05(-0.13%)
Sep 07, 2011 39.15 39.55 38.85 39.48 9,064,614 +0.61(+1.58%)
Sep 06, 2011 37.44 38.95 37.43 38.87 9,663,241 +0.30(+0.78%)
Sep 02, 2011 38.80 39.35 38.55 38.57 8,723,410 -0.66(-1.67%)
Sep 01, 2011 39.80 39.80 39.13 39.23 7,703,600 -0.27(-0.69%)
Aug 31, 2011 39.44 39.65 39.26 39.50 7,598,081 +0.12(+0.30%)
Aug 30, 2011 39.03 39.59 38.78 39.38 7,546,961 +0.32(+0.82%)
Aug 29, 2011 38.73 39.31 38.53 39.06 6,805,784 +0.51(+1.31%)
Aug 26, 2011 37.92 38.72 37.54 38.56 9,729,608 +0.45(+1.17%)
Aug 25, 2011 38.81 38.92 37.76 38.11 12,309,705 -0.57(-1.47%)
Aug 24, 2011 38.01 38.70 37.90 38.68 7,503,758 +0.45(+1.17%)
Aug 23, 2011 37.33 38.23 37.23 38.23 10,949,960 +0.93(+2.50%)
Aug 22, 2011 37.37 37.79 37.21 37.29 13,030,695 +0.24(+0.63%)
Aug 19, 2011 36.21 37.37 36.17 37.06 13,236,867 +0.39(+1.05%)
Aug 18, 2011 36.11 36.84 36.10 36.67 14,220,736 -0.20(-0.54%)
Aug 17, 2011 36.57 36.93 36.57 36.87 11,081,704 +0.32(+0.88%)
Aug 16, 2011 36.54 36.86 36.25 36.55 9,300,094 -0.04(-0.10%)
Aug 15, 2011 35.79 36.64 35.58 36.59 10,810,997 +1.13(+3.20%)
Aug 12, 2011 35.25 35.93 35.13 35.45 11,169,236 +0.26(+0.73%)
Aug 11, 2011 34.12 35.52 33.79 35.20 20,957,998 +0.97(+2.84%)
Aug 10, 2011 35.16 35.41 34.09 34.23 17,711,278 -1.62(-4.51%)
Aug 09, 2011 35.86 36.01 34.39 35.84 22,740,382 +0.48(+1.34%)
Aug 08, 2011 36.63 37.18 35.37 35.37 19,618,136 -1.59(-4.30%)
Aug 05, 2011 36.74 37.56 36.33 36.96 13,982,094 +0.40(+1.09%)
Aug 04, 2011 37.30 37.69 36.55 36.56 13,988,178 -1.25(-3.30%)
Aug 03, 2011 37.83 37.89 37.12 37.81 10,077,698 +0.01(+0.02%)
Aug 02, 2011 37.86 38.47 37.73 37.80 10,615,443 -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.