Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 48.65 48.79 48.03 48.07 8,947,614 -1.29(-2.61%)
Oct 28, 2011 48.40 49.48 48.30 49.36 9,529,126 +0.63(+1.29%)
Oct 27, 2011 48.38 49.21 47.82 48.73 11,830,187 +2.63(+5.70%)
Oct 26, 2011 45.78 46.38 44.99 46.10 9,115,578 +1.16(+2.58%)
Oct 25, 2011 47.19 47.19 44.94 44.94 11,298,173 -1.15(-2.50%)
Oct 24, 2011 45.24 46.16 45.22 46.09 7,983,566 +0.94(+2.08%)
Oct 21, 2011 44.65 45.42 44.45 45.15 7,606,277 +1.02(+2.31%)
Oct 20, 2011 44.07 44.37 43.15 44.13 6,191,994 +0.33(+0.75%)
Oct 19, 2011 44.92 44.92 43.62 43.80 6,746,326 -1.18(-2.62%)
Oct 18, 2011 43.81 45.27 43.20 44.98 7,074,170 +1.20(+2.74%)
Oct 17, 2011 45.02 45.34 43.68 43.78 5,602,379 -1.31(-2.91%)
Oct 14, 2011 44.56 45.14 44.12 45.09 5,329,512 +1.32(+3.02%)
Oct 13, 2011 43.74 44.01 43.02 43.77 4,517,084 -0.21(-0.48%)
Oct 12, 2011 43.72 44.40 43.54 43.98 6,796,671 +0.56(+1.29%)
Oct 11, 2011 43.04 43.82 42.88 43.42 5,323,323 +0.25(+0.58%)
Oct 10, 2011 42.58 43.34 42.53 43.17 5,280,352 +1.27(+3.03%)
Oct 07, 2011 42.51 42.86 41.40 41.90 8,070,621 +0.04(+0.10%)
Oct 06, 2011 41.68 42.15 41.46 41.86 8,400,062 +0.65(+1.58%)
Oct 05, 2011 40.69 41.31 40.00 41.21 8,499,292 +0.98(+2.44%)
Oct 04, 2011 37.93 40.26 37.10 40.23 15,385,939 +1.74(+4.52%)
Oct 03, 2011 39.60 40.32 38.48 38.49 11,834,326 -1.48(-3.70%)
Sep 30, 2011 40.73 41.16 39.94 39.97 8,315,173 -1.38(-3.34%)
Sep 29, 2011 41.73 42.02 40.55 41.35 7,540,732 +0.46(+1.12%)
Sep 28, 2011 42.54 42.65 40.80 40.89 8,128,926 -1.37(-3.24%)
Sep 27, 2011 42.81 43.28 42.01 42.26 10,415,216 +0.72(+1.73%)
Sep 26, 2011 40.91 41.59 40.40 41.54 14,730,033 +1.08(+2.67%)
Sep 23, 2011 41.30 41.43 40.21 40.46 14,706,738 -1.19(-2.86%)
Sep 22, 2011 43.18 43.18 40.83 41.65 21,663,350 -2.96(-6.64%)
Sep 21, 2011 45.97 46.24 44.57 44.61 10,758,917 -1.35(-2.94%)
Sep 20, 2011 46.45 46.78 45.93 45.96 6,683,579 -0.42(-0.91%)
Sep 19, 2011 46.09 46.60 45.33 46.38 7,968,195 -0.74(-1.57%)
Sep 16, 2011 46.77 47.17 46.35 47.12 11,657,363 +0.64(+1.38%)
Sep 15, 2011 46.15 46.62 45.69 46.48 9,678,685 +0.96(+2.11%)
Sep 14, 2011 44.86 46.17 44.38 45.52 10,057,343 +0.86(+1.93%)
Sep 13, 2011 44.50 44.96 44.03 44.66 10,777,577 +0.38(+0.86%)
Sep 12, 2011 44.89 45.32 43.76 44.28 14,747,499 -0.99(-2.19%)
Sep 09, 2011 46.03 46.09 44.92 45.27 10,135,382 -1.13(-2.44%)
Sep 08, 2011 47.20 47.60 46.14 46.40 8,659,323 -1.04(-2.19%)
Sep 07, 2011 46.84 47.47 46.71 47.44 5,813,471 +1.30(+2.82%)
Sep 06, 2011 45.03 46.21 44.87 46.14 8,682,457 -0.62(-1.33%)
Sep 02, 2011 46.67 47.11 46.28 46.76 6,994,807 -1.06(-2.22%)
Sep 01, 2011 48.03 48.81 47.74 47.82 7,036,931 -0.45(-0.93%)
Aug 31, 2011 48.59 48.94 47.80 48.27 7,469,023 +0.05(+0.10%)
Aug 30, 2011 47.34 48.53 47.21 48.22 8,498,527 +0.72(+1.52%)
Aug 29, 2011 46.57 47.57 46.52 47.50 5,722,360 +1.41(+3.06%)
Aug 26, 2011 45.12 46.41 44.18 46.09 7,698,682 +0.63(+1.39%)
Aug 25, 2011 46.42 46.69 45.14 45.46 9,087,907 -0.65(-1.41%)
Aug 24, 2011 45.31 46.17 45.08 46.11 7,056,393 +0.69(+1.52%)
Aug 23, 2011 44.11 45.43 44.00 45.42 8,319,382 +1.60(+3.65%)
Aug 22, 2011 44.80 44.92 43.61 43.82 7,759,568 +0.03(+0.07%)
Aug 19, 2011 43.97 44.92 43.65 43.79 9,598,733 -0.61(-1.37%)
Aug 18, 2011 45.72 45.80 44.00 44.40 13,566,066 -2.33(-4.99%)
Aug 17, 2011 47.54 47.85 46.51 46.73 7,030,427 -0.16(-0.34%)
Aug 16, 2011 47.18 47.47 46.29 46.89 10,628,696 -0.83(-1.74%)
Aug 15, 2011 47.56 47.89 47.00 47.72 8,708,457 +0.36(+0.76%)
Aug 12, 2011 47.26 47.99 46.85 47.36 8,912,082 +0.40(+0.85%)
Aug 11, 2011 44.80 47.63 44.79 46.96 14,403,097 +2.13(+4.75%)
Aug 10, 2011 45.43 46.84 44.70 44.83 18,151,124 -1.88(-4.02%)
Aug 09, 2011 45.73 46.81 43.71 46.71 21,630,836 +2.65(+6.01%)
Aug 08, 2011 45.73 46.85 43.60 44.06 19,376,452 -3.21(-6.79%)
Aug 05, 2011 48.10 48.69 45.87 47.27 17,664,884 +0.03(+0.06%)
Aug 04, 2011 49.73 49.73 47.21 47.24 15,563,287 -3.26(-6.46%)
Aug 03, 2011 50.19 50.57 48.97 50.50 10,131,826 +0.45(+0.90%)
Aug 02, 2011 51.07 51.70 50.04 50.05 10,293,616 -1.50(-2.91%)
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.