Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 42.80 43.16 42.64 42.73 1,651,705 -0.16(-0.38%)
Oct 28, 2011 42.96 43.27 42.11 42.89 3,886,793 -0.01(-0.02%)
Oct 27, 2011 44.82 44.82 42.35 42.90 6,333,155 -1.81(-4.04%)
Oct 26, 2011 45.04 45.05 44.56 44.70 1,579,104 -0.04(-0.08%)
Oct 25, 2011 45.13 45.32 44.64 44.74 1,805,357 -0.43(-0.94%)
Oct 24, 2011 45.09 45.23 44.62 45.17 1,795,488 +0.18(+0.40%)
Oct 21, 2011 45.05 45.20 44.70 44.99 2,270,552 +0.52(+1.16%)
Oct 20, 2011 44.49 44.78 44.34 44.47 1,081,086 -0.09(-0.20%)
Oct 19, 2011 45.22 45.47 44.54 44.56 1,050,070 -0.64(-1.42%)
Oct 18, 2011 44.65 45.47 44.36 45.20 1,083,417 +0.61(+1.37%)
Oct 17, 2011 44.77 45.37 44.55 44.59 1,368,017 -0.23(-0.52%)
Oct 14, 2011 44.73 44.85 44.54 44.82 1,184,739 +0.31(+0.70%)
Oct 13, 2011 44.17 44.58 44.02 44.51 1,181,903 +0.21(+0.47%)
Oct 12, 2011 44.44 44.57 44.23 44.30 1,131,704 -0.08(-0.18%)
Oct 11, 2011 44.64 44.76 44.29 44.38 1,388,827 -0.34(-0.77%)
Oct 10, 2011 44.73 44.73 44.07 44.73 905,865 +0.69(+1.56%)
Oct 07, 2011 44.20 44.35 43.64 44.04 1,328,983 +0.04(+0.08%)
Oct 06, 2011 43.61 44.14 43.60 44.00 1,537,176 +0.22(+0.51%)
Oct 05, 2011 43.43 43.84 43.00 43.78 1,661,005 +0.47(+1.09%)
Oct 04, 2011 43.23 43.43 42.50 43.31 2,645,394 -0.23(-0.53%)
Oct 03, 2011 43.85 44.38 43.49 43.54 1,662,168 -0.69(-1.55%)
Sep 30, 2011 43.58 44.75 43.58 44.23 1,769,179 +0.22(+0.49%)
Sep 29, 2011 44.26 44.53 43.58 44.01 1,045,267 +0.16(+0.36%)
Sep 28, 2011 44.72 44.72 43.80 43.85 1,936,567 -0.92(-2.05%)
Sep 27, 2011 44.84 45.51 44.46 44.77 2,535,441 -0.02(-0.05%)
Sep 26, 2011 44.36 44.79 44.02 44.79 2,194,126 +0.69(+1.56%)
Sep 23, 2011 42.99 44.11 42.93 44.11 2,903,531 +1.03(+2.39%)
Sep 22, 2011 42.54 43.19 42.29 43.08 3,050,073 -0.38(-0.88%)
Sep 21, 2011 44.17 44.52 43.22 43.46 1,524,569 -0.81(-1.82%)
Sep 20, 2011 44.30 44.68 44.13 44.26 1,247,832 +0.16(+0.37%)
Sep 19, 2011 43.72 44.27 43.53 44.10 1,066,212 -0.26(-0.59%)
Sep 16, 2011 44.29 44.68 43.97 44.36 1,875,216 +0.30(+0.68%)
Sep 15, 2011 43.58 44.15 43.22 44.06 1,720,750 +0.83(+1.92%)
Sep 14, 2011 42.90 43.55 42.43 43.23 1,046,179 +0.38(+0.89%)
Sep 13, 2011 42.46 42.89 42.18 42.85 1,432,308 +0.49(+1.15%)
Sep 12, 2011 41.96 42.37 41.64 42.37 1,698,647 +0.14(+0.34%)
Sep 09, 2011 42.84 42.84 42.08 42.23 1,425,127 -0.99(-2.28%)
Sep 08, 2011 42.93 43.58 42.93 43.21 1,092,273 +0.14(+0.33%)
Sep 07, 2011 42.80 43.07 42.66 43.07 1,354,624 +0.62(+1.46%)
Sep 06, 2011 41.99 42.47 41.83 42.45 1,614,971 -0.26(-0.61%)
Sep 02, 2011 43.02 43.28 42.70 42.71 1,072,574 -0.67(-1.55%)
Sep 01, 2011 43.89 43.94 43.34 43.38 1,259,898 -0.40(-0.92%)
Aug 31, 2011 43.58 43.98 43.42 43.79 2,098,150 +0.37(+0.86%)
Aug 30, 2011 43.06 43.70 42.77 43.41 2,499,311 +0.17(+0.40%)
Aug 29, 2011 43.11 43.26 42.84 43.24 1,663,199 +0.47(+1.10%)
Aug 26, 2011 42.05 42.83 41.46 42.77 1,744,633 +0.69(+1.63%)
Aug 25, 2011 42.74 42.87 41.98 42.08 1,236,107 -0.65(-1.52%)
Aug 24, 2011 42.96 43.48 42.34 42.73 2,069,344 -0.24(-0.56%)
Aug 23, 2011 41.83 42.97 41.55 42.97 1,673,077 +1.24(+2.96%)
Aug 22, 2011 41.45 41.89 41.26 41.74 1,831,139 +0.84(+2.05%)
Aug 19, 2011 40.83 41.43 40.71 40.90 2,066,203 -0.27(-0.67%)
Aug 18, 2011 41.48 41.68 40.98 41.17 2,361,012 -0.96(-2.29%)
Aug 17, 2011 42.25 42.49 41.88 42.14 1,195,490 +0.12(+0.28%)
Aug 16, 2011 41.97 42.20 41.59 42.02 1,797,735 -0.07(-0.18%)
Aug 15, 2011 41.63 42.14 41.34 42.09 1,610,094 +0.65(+1.58%)
Aug 12, 2011 41.65 41.83 41.17 41.44 2,623,858 +0.04(+0.11%)
Aug 11, 2011 40.66 41.80 40.39 41.40 2,348,587 +0.78(+1.92%)
Aug 10, 2011 41.30 41.59 40.39 40.62 3,328,374 -1.11(-2.67%)
Aug 09, 2011 41.04 41.79 39.94 41.73 3,777,252 +1.22(+3.02%)
Aug 08, 2011 41.04 42.18 40.44 40.50 5,759,926 -1.16(-2.78%)
Aug 05, 2011 41.11 42.09 40.88 41.66 3,591,565 +0.83(+2.04%)
Aug 04, 2011 42.09 42.35 40.83 40.83 3,874,146 -1.51(-3.57%)
Aug 03, 2011 41.51 42.34 41.41 42.34 2,374,348 +0.80(+1.93%)
Aug 02, 2011 41.71 41.83 41.32 41.54 2,170,922 -0.36(-0.87%)
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.