Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 42.90 43.38 42.68 43.16 11,666,770 +0.02(+0.05%)
Oct 28, 2011 43.52 43.78 42.95 43.14 7,992,798 -0.62(-1.41%)
Oct 27, 2011 43.33 44.00 43.20 43.75 7,877,489 +0.84(+1.95%)
Oct 26, 2011 42.84 43.11 42.19 42.92 8,874,306 +0.36(+0.85%)
Oct 25, 2011 44.06 44.24 42.47 42.56 10,186,501 -1.87(-4.21%)
Oct 24, 2011 44.06 44.50 43.90 44.43 5,845,007 +0.27(+0.61%)
Oct 21, 2011 43.48 44.18 43.33 44.15 8,419,564 +0.99(+2.30%)
Oct 20, 2011 43.33 43.56 42.53 43.16 5,420,253 -0.04(-0.09%)
Oct 19, 2011 43.26 43.71 43.06 43.20 5,932,104 +0.03(+0.07%)
Oct 18, 2011 42.58 43.39 42.22 43.17 8,334,130 +0.63(+1.49%)
Oct 17, 2011 43.15 43.39 42.36 42.53 4,124,351 -0.79(-1.83%)
Oct 14, 2011 43.23 43.34 42.82 43.33 4,336,959 +0.38(+0.89%)
Oct 13, 2011 42.56 43.19 42.50 42.94 7,250,895 +0.26(+0.60%)
Oct 12, 2011 43.27 43.31 42.57 42.68 6,366,714 -0.34(-0.79%)
Oct 11, 2011 43.16 43.42 42.92 43.02 6,158,684 -0.21(-0.49%)
Oct 10, 2011 42.94 43.59 42.83 43.23 4,440,147 +0.83(+1.95%)
Oct 07, 2011 42.84 42.84 42.16 42.41 5,862,583 -0.42(-0.99%)
Oct 06, 2011 41.98 42.84 41.64 42.83 6,406,346 +0.68(+1.61%)
Oct 05, 2011 41.15 42.23 40.66 42.15 9,931,064 +1.19(+2.91%)
Oct 04, 2011 40.22 41.05 39.83 40.96 11,300,792 +0.34(+0.84%)
Oct 03, 2011 41.19 41.70 40.60 40.62 9,901,146 -0.80(-1.93%)
Sep 30, 2011 41.58 42.25 41.40 41.42 8,532,768 -0.62(-1.47%)
Sep 29, 2011 42.46 42.78 41.44 42.04 6,837,210 +0.08(+0.20%)
Sep 28, 2011 42.83 42.99 41.92 41.95 7,515,206 -0.64(-1.50%)
Sep 27, 2011 42.18 42.81 41.92 42.59 7,787,377 +0.82(+1.97%)
Sep 26, 2011 41.63 41.83 41.19 41.77 7,833,905 +0.25(+0.60%)
Sep 23, 2011 41.15 41.63 40.59 41.52 7,206,769 +0.05(+0.11%)
Sep 22, 2011 41.40 41.79 40.91 41.48 11,901,463 -0.75(-1.78%)
Sep 21, 2011 43.10 43.23 42.20 42.23 6,846,993 -1.00(-2.32%)
Sep 20, 2011 42.86 43.59 42.74 43.23 6,858,797 +0.63(+1.49%)
Sep 19, 2011 42.29 42.89 42.13 42.60 6,026,122 -0.14(-0.32%)
Sep 16, 2011 42.50 42.77 41.89 42.74 10,131,272 +0.34(+0.80%)
Sep 15, 2011 42.03 42.55 41.86 42.40 7,797,100 +0.75(+1.81%)
Sep 14, 2011 41.40 42.03 41.00 41.64 8,054,696 +0.26(+0.64%)
Sep 13, 2011 40.97 41.50 40.68 41.38 6,568,819 +0.64(+1.57%)
Sep 12, 2011 40.16 40.82 40.14 40.74 7,174,328 +0.01(+0.03%)
Sep 09, 2011 40.24 41.52 40.24 40.73 10,107,663 -0.95(-2.29%)
Sep 08, 2011 41.60 41.89 41.48 41.68 5,972,451 -0.05(-0.13%)
Sep 07, 2011 41.39 41.81 41.06 41.74 8,575,265 +0.65(+1.58%)
Sep 06, 2011 39.57 41.18 39.56 41.09 9,141,575 +0.32(+0.78%)
Sep 02, 2011 41.01 41.60 40.75 40.77 8,252,481 -0.69(-1.67%)
Sep 01, 2011 42.07 42.07 41.37 41.46 7,287,724 -0.29(-0.69%)
Aug 31, 2011 41.69 41.91 41.51 41.75 7,187,902 +0.12(+0.30%)
Aug 30, 2011 41.25 41.85 41.00 41.63 7,139,542 +0.34(+0.82%)
Aug 29, 2011 40.94 41.55 40.73 41.29 6,438,377 +0.54(+1.31%)
Aug 26, 2011 40.08 40.93 39.68 40.76 9,204,360 +0.47(+1.17%)
Aug 25, 2011 41.03 41.14 39.92 40.28 11,645,171 -0.60(-1.47%)
Aug 24, 2011 40.18 40.91 40.06 40.88 7,098,671 +0.47(+1.17%)
Aug 23, 2011 39.46 40.41 39.35 40.41 10,358,832 +0.99(+2.50%)
Aug 22, 2011 39.50 39.94 39.34 39.42 12,327,239 +0.25(+0.63%)
Aug 19, 2011 38.28 39.50 38.24 39.17 12,522,281 +0.41(+1.05%)
Aug 18, 2011 38.17 38.95 38.16 38.77 13,453,036 -0.21(-0.54%)
Aug 17, 2011 38.66 39.04 38.65 38.98 10,483,463 +0.34(+0.88%)
Aug 16, 2011 38.62 38.96 38.32 38.64 8,798,033 -0.04(-0.10%)
Aug 15, 2011 37.84 38.74 37.61 38.68 10,227,367 +1.20(+3.20%)
Aug 12, 2011 37.26 37.98 37.14 37.48 10,566,266 +0.27(+0.73%)
Aug 11, 2011 36.07 37.55 35.72 37.21 19,826,582 +1.03(+2.84%)
Aug 10, 2011 37.16 37.43 36.04 36.18 16,755,135 -1.71(-4.51%)
Aug 09, 2011 37.90 38.07 36.35 37.89 21,512,744 +0.50(+1.34%)
Aug 08, 2011 38.72 39.30 37.39 37.39 18,559,054 -1.68(-4.30%)
Aug 05, 2011 38.84 39.70 38.40 39.07 13,227,272 +0.42(+1.09%)
Aug 04, 2011 39.42 39.84 38.63 38.65 13,233,028 -1.32(-3.30%)
Aug 03, 2011 39.99 40.05 39.24 39.96 9,533,654 +0.01(+0.02%)
Aug 02, 2011 40.02 40.66 39.88 39.96 10,042,369 -0.34(-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.