Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 41.41 41.41 40.12 40.26 2,863,714 -1.74(-4.14%)
Oct 28, 2011 40.50 42.14 40.29 42.00 3,017,460 +1.28(+3.14%)
Oct 27, 2011 39.19 41.45 39.19 40.72 5,159,007 +2.58(+6.76%)
Oct 26, 2011 37.82 38.44 37.13 38.14 5,505,929 +0.95(+2.55%)
Oct 25, 2011 37.04 38.20 36.00 37.19 5,569,130 +0.04(+0.11%)
Oct 24, 2011 36.30 37.84 36.22 37.15 3,236,100 +0.42(+1.14%)
Oct 21, 2011 36.35 36.75 35.49 36.73 4,715,116 +0.92(+2.57%)
Oct 20, 2011 36.14 37.30 34.42 35.81 15,008,618 -6.24(-14.84%)
Oct 19, 2011 41.32 42.55 41.06 42.05 5,097,631 +0.91(+2.21%)
Oct 18, 2011 40.36 41.84 39.97 41.14 5,276,852 +0.63(+1.56%)
Oct 17, 2011 41.56 42.23 40.41 40.51 3,786,567 -1.17(-2.81%)
Oct 14, 2011 41.76 42.22 40.84 41.68 4,906,104 +0.88(+2.16%)
Oct 13, 2011 41.95 41.95 40.02 40.80 4,438,915 -1.62(-3.82%)
Oct 12, 2011 42.77 43.60 42.40 42.42 3,207,723 +0.08(+0.19%)
Oct 11, 2011 42.56 43.06 41.76 42.34 2,419,255 -0.79(-1.83%)
Oct 10, 2011 41.61 43.56 41.61 43.13 1,584,881 +2.48(+6.10%)
Oct 07, 2011 42.81 42.81 40.39 40.65 2,083,940 -1.70(-4.01%)
Oct 06, 2011 42.12 42.71 41.75 42.35 3,235,788 +1.09(+2.64%)
Oct 05, 2011 39.23 41.44 38.33 41.26 2,813,808 +2.11(+5.39%)
Oct 04, 2011 35.96 39.24 34.99 39.15 2,002,795 +2.14(+5.78%)
Oct 03, 2011 39.01 39.43 36.71 37.01 2,542,894 -2.68(-6.75%)
Sep 30, 2011 39.98 40.32 39.16 39.69 2,992,274 -1.13(-2.77%)
Sep 29, 2011 42.65 42.97 39.92 40.82 2,102,522 -0.52(-1.26%)
Sep 28, 2011 43.26 43.78 41.27 41.34 2,093,269 -2.06(-4.75%)
Sep 27, 2011 43.62 45.19 43.10 43.40 1,865,666 +1.17(+2.77%)
Sep 26, 2011 40.71 42.27 39.32 42.23 1,614,124 +1.91(+4.74%)
Sep 23, 2011 40.65 41.43 39.92 40.32 1,695,655 -0.47(-1.15%)
Sep 22, 2011 42.61 42.71 39.57 40.79 2,699,641 -3.51(-7.92%)
Sep 21, 2011 47.57 48.76 44.25 44.30 2,845,843 -3.32(-6.97%)
Sep 20, 2011 49.04 49.87 47.56 47.62 2,470,287 -0.89(-1.83%)
Sep 19, 2011 47.58 49.05 46.92 48.51 2,275,996 -0.45(-0.92%)
Sep 16, 2011 49.31 50.29 48.52 48.96 2,690,018 -0.01(-0.02%)
Sep 15, 2011 48.83 49.31 48.28 48.97 1,352,185 +0.79(+1.64%)
Sep 14, 2011 47.11 48.89 46.27 48.18 2,353,432 +1.37(+2.93%)
Sep 13, 2011 46.71 47.23 45.56 46.81 2,268,889 +0.51(+1.10%)
Sep 12, 2011 46.71 47.25 45.28 46.30 2,744,414 -1.30(-2.73%)
Sep 09, 2011 49.16 49.98 47.08 47.60 2,516,558 -2.38(-4.76%)
Sep 08, 2011 49.36 50.87 49.10 49.98 3,139,438 +0.12(+0.24%)
Sep 07, 2011 48.57 49.88 48.01 49.86 2,314,849 +2.78(+5.90%)
Sep 06, 2011 46.24 47.17 45.64 47.08 1,362,136 -0.91(-1.90%)
Sep 02, 2011 48.83 48.96 47.49 47.99 1,657,541 -2.16(-4.31%)
Sep 01, 2011 51.51 52.10 50.12 50.15 1,635,298 -0.90(-1.76%)
Aug 31, 2011 50.80 51.55 50.50 51.05 2,045,439 +0.68(+1.35%)
Aug 30, 2011 49.23 50.82 48.76 50.37 1,748,005 +0.92(+1.86%)
Aug 29, 2011 48.97 49.84 48.97 49.45 1,986,075 +1.35(+2.81%)
Aug 26, 2011 46.09 48.39 45.20 48.10 1,562,734 +1.53(+3.29%)
Aug 25, 2011 48.63 49.25 46.33 46.57 1,562,037 -1.76(-3.64%)
Aug 24, 2011 47.36 48.36 46.57 48.33 1,857,873 +0.80(+1.68%)
Aug 23, 2011 45.59 47.55 44.69 47.53 2,945,106 +1.98(+4.35%)
Aug 22, 2011 48.17 48.50 45.27 45.55 2,891,082 -1.19(-2.55%)
Aug 19, 2011 47.47 48.40 46.66 46.74 2,263,463 -1.73(-3.57%)
Aug 18, 2011 51.46 51.46 47.90 48.47 3,320,017 -4.93(-9.23%)
Aug 17, 2011 53.87 54.81 53.31 53.40 2,995,532 +0.22(+0.41%)
Aug 16, 2011 55.15 55.55 53.08 53.18 3,020,533 -3.02(-5.37%)
Aug 15, 2011 55.18 56.59 55.16 56.20 1,623,674 +1.70(+3.12%)
Aug 12, 2011 54.57 56.52 54.07 54.50 2,857,914 +0.80(+1.49%)
Aug 11, 2011 50.38 54.53 49.74 53.70 3,997,547 +4.12(+8.31%)
Aug 10, 2011 50.13 52.09 49.41 49.58 2,621,019 -2.56(-4.91%)
Aug 09, 2011 54.26 52.20 48.17 52.14 3,213,040 +2.83(+5.74%)
Aug 08, 2011 54.26 54.35 48.00 49.31 4,171,300 -6.23(-11.22%)
Aug 05, 2011 59.25 60.02 52.85 55.54 4,557,503 -2.83(-4.85%)
Aug 04, 2011 62.72 62.86 58.11 58.37 4,102,702 -5.65(-8.83%)
Aug 03, 2011 64.60 64.73 62.05 64.02 1,745,869 -0.51(-0.79%)
Aug 02, 2011 66.18 67.13 64.49 64.53 1,941,213 -2.38(-3.56%)
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.