Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 46.38 47.62 46.38 47.58 2,795,500 +2.13(+4.68%)
Nov 29, 2011 45.52 46.03 45.21 45.45 1,827,809 -0.05(-0.12%)
Nov 28, 2011 45.26 45.89 45.01 45.51 1,835,193 +1.47(+3.35%)
Nov 25, 2011 43.79 44.41 43.71 44.03 1,051,455 -0.02(-0.04%)
Nov 23, 2011 44.64 44.78 44.01 44.05 2,007,290 -0.98(-2.18%)
Nov 22, 2011 45.39 45.67 44.49 45.03 2,666,879 -0.33(-0.73%)
Nov 21, 2011 45.93 46.02 44.80 45.37 3,344,803 -1.14(-2.46%)
Nov 18, 2011 46.04 47.14 46.04 46.51 3,289,457 +0.26(+0.56%)
Nov 17, 2011 47.47 47.74 45.84 46.25 3,146,561 -1.52(-3.18%)
Nov 16, 2011 47.81 49.07 47.52 47.77 2,983,373 -0.39(-0.82%)
Nov 15, 2011 47.39 48.40 47.11 48.16 1,827,289 +0.56(+1.18%)
Nov 14, 2011 48.09 48.83 47.52 47.60 2,381,587 -0.68(-1.41%)
Nov 11, 2011 47.72 48.32 47.72 48.28 1,880,248 +1.09(+2.31%)
Nov 10, 2011 47.28 47.52 46.72 47.19 2,002,390 +0.41(+0.88%)
Nov 09, 2011 47.33 47.85 46.52 46.78 2,210,310 -1.55(-3.20%)
Nov 08, 2011 48.14 48.37 47.51 48.32 2,067,586 +0.66(+1.39%)
Nov 07, 2011 47.72 47.90 47.02 47.66 2,038,843 -0.35(-0.73%)
Nov 04, 2011 47.78 48.18 47.42 48.01 1,254,196 -0.21(-0.43%)
Nov 03, 2011 47.45 48.31 46.88 48.22 2,332,924 +1.38(+2.94%)
Nov 02, 2011 46.94 47.53 46.49 46.84 2,914,281 +0.46(+0.98%)
Nov 01, 2011 46.74 47.42 46.25 46.38 3,178,260 -1.58(-3.30%)
Oct 31, 2011 48.20 48.82 47.97 47.97 2,184,899 -0.84(-1.72%)
Oct 28, 2011 48.17 49.15 48.04 48.81 2,686,930 -0.54(-1.09%)
Oct 27, 2011 48.41 49.54 48.26 49.34 2,801,561 +2.00(+4.23%)
Oct 26, 2011 48.11 48.11 46.27 47.34 2,963,016 -0.31(-0.66%)
Oct 25, 2011 49.15 49.15 47.58 47.65 1,764,438 -0.61(-1.26%)
Oct 24, 2011 47.78 48.52 47.66 48.26 2,424,369 +0.45(+0.93%)
Oct 21, 2011 47.22 47.81 46.97 47.81 2,661,151 +1.09(+2.33%)
Oct 20, 2011 46.57 47.00 45.94 46.72 2,017,007 +0.30(+0.65%)
Oct 19, 2011 46.75 47.23 46.32 46.42 1,850,989 -0.50(-1.07%)
Oct 18, 2011 46.69 47.14 46.09 46.92 3,418,642 +0.20(+0.42%)
Oct 17, 2011 47.12 47.53 46.39 46.72 2,036,587 -0.65(-1.38%)
Oct 14, 2011 46.91 47.38 46.72 47.38 1,781,291 +0.91(+1.96%)
Oct 13, 2011 46.21 46.60 45.95 46.46 2,315,839 -0.01(-0.02%)
Oct 12, 2011 46.03 46.74 45.87 46.47 2,729,084 +0.73(+1.60%)
Oct 11, 2011 44.69 45.95 44.69 45.74 3,285,800 +0.81(+1.81%)
Oct 10, 2011 44.02 44.94 43.27 44.93 1,976,264 +1.56(+3.59%)
Oct 07, 2011 43.55 44.07 43.13 43.37 1,768,202 -0.21(-0.49%)
Oct 06, 2011 43.17 43.60 42.17 43.59 2,573,952 +1.37(+3.24%)
Oct 05, 2011 41.88 42.55 41.47 42.22 3,704,622 +0.44(+1.05%)
Oct 04, 2011 40.33 41.81 39.93 41.78 3,270,901 +0.94(+2.31%)
Oct 03, 2011 42.10 42.52 40.80 40.84 3,319,238 -1.43(-3.37%)
Sep 30, 2011 42.70 43.88 42.24 42.26 4,683,099 -0.89(-2.06%)
Sep 29, 2011 43.68 44.06 42.24 43.15 3,598,822 +0.10(+0.23%)
Sep 28, 2011 43.74 43.94 42.74 43.06 3,246,956 -0.39(-0.90%)
Sep 27, 2011 43.34 44.10 43.23 43.45 3,339,635 +0.66(+1.54%)
Sep 26, 2011 42.35 42.87 41.61 42.79 3,597,445 +0.68(+1.61%)
Sep 23, 2011 41.40 42.21 40.80 42.11 3,756,053 +0.51(+1.22%)
Sep 22, 2011 41.50 42.35 40.96 41.60 6,021,918 -0.88(-2.08%)
Sep 21, 2011 43.88 44.09 42.47 42.49 3,382,254 -1.11(-2.55%)
Sep 20, 2011 43.99 44.45 43.56 43.60 2,731,582 -0.37(-0.85%)
Sep 19, 2011 43.62 44.12 43.09 43.97 4,066,486 +0.04(+0.10%)
Sep 16, 2011 43.28 44.15 43.02 43.93 11,535,594 +0.78(+1.82%)
Sep 15, 2011 42.76 43.29 42.23 43.14 3,318,472 +0.84(+1.98%)
Sep 14, 2011 41.65 42.76 41.25 42.31 6,684,614 +0.89(+2.15%)
Sep 13, 2011 41.44 41.91 41.23 41.42 5,529,015 -0.28(-0.66%)
Sep 12, 2011 40.49 41.70 40.27 41.69 3,733,810 +0.50(+1.21%)
Sep 09, 2011 41.40 41.90 40.84 41.19 4,361,948 -0.63(-1.51%)
Sep 08, 2011 42.43 42.54 41.78 41.83 4,835,560 -0.69(-1.63%)
Sep 07, 2011 42.62 42.75 41.97 42.52 5,934,290 +0.56(+1.34%)
Sep 06, 2011 41.36 42.32 41.17 41.96 5,691,702 -0.22(-0.53%)
Sep 02, 2011 42.49 42.94 41.92 42.18 3,023,280 -1.10(-2.53%)
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.