Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 40.06 40.06 39.39 39.48 7,653,689 -0.28(-0.69%)
Aug 31, 2011 39.70 39.90 39.52 39.76 7,548,854 +0.12(+0.30%)
Aug 30, 2011 39.28 39.85 39.04 39.64 7,498,065 +0.32(+0.82%)
Aug 29, 2011 38.98 39.57 38.78 39.32 6,761,690 +0.51(+1.31%)
Aug 26, 2011 38.17 38.97 37.78 38.81 9,666,571 +0.45(+1.17%)
Aug 25, 2011 39.06 39.17 38.01 38.36 12,229,952 -0.57(-1.47%)
Aug 24, 2011 38.26 38.96 38.15 38.93 7,455,142 +0.45(+1.17%)
Aug 23, 2011 37.57 38.48 37.47 38.48 10,879,017 +0.94(+2.50%)
Aug 22, 2011 37.62 38.03 37.46 37.54 12,946,271 +0.24(+0.63%)
Aug 19, 2011 36.45 37.62 36.41 37.30 13,151,107 +0.39(+1.05%)
Aug 18, 2011 36.35 37.08 36.33 36.91 14,128,601 -0.20(-0.54%)
Aug 17, 2011 36.81 37.17 36.80 37.11 11,009,907 +0.32(+0.88%)
Aug 16, 2011 36.78 37.10 36.49 36.79 9,239,840 -0.04(-0.10%)
Aug 15, 2011 36.03 36.88 35.82 36.83 10,740,955 +1.14(+3.20%)
Aug 12, 2011 35.48 36.16 35.36 35.68 11,096,873 +0.26(+0.73%)
Aug 11, 2011 34.34 35.76 34.01 35.43 20,822,214 +0.98(+2.84%)
Aug 10, 2011 35.38 35.64 34.31 34.45 17,596,530 -1.63(-4.51%)
Aug 09, 2011 36.09 36.25 34.61 36.08 22,593,050 +0.48(+1.34%)
Aug 08, 2011 36.87 37.43 35.60 35.60 19,491,034 -1.60(-4.30%)
Aug 05, 2011 36.98 37.80 36.56 37.20 13,891,507 +0.40(+1.09%)
Aug 04, 2011 37.54 37.93 36.78 36.80 13,897,551 -1.26(-3.30%)
Aug 03, 2011 38.08 38.13 37.36 38.05 10,012,406 +0.01(+0.02%)
Aug 02, 2011 38.10 38.72 37.98 38.05 10,546,667 -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.