Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 41.33 42.89 40.91 42.80 8,491,790 +3.20(+8.09%)
Nov 29, 2011 39.23 39.86 39.07 39.59 4,230,213 +0.48(+1.22%)
Nov 28, 2011 39.74 40.01 38.91 39.11 4,652,162 +0.98(+2.57%)
Nov 25, 2011 38.04 38.76 37.97 38.13 2,426,121 -0.45(-1.18%)
Nov 23, 2011 39.69 39.89 38.56 38.59 5,575,904 -1.69(-4.20%)
Nov 22, 2011 39.90 40.61 39.72 40.28 4,866,501 +0.74(+1.87%)
Nov 21, 2011 39.44 39.66 38.63 39.54 4,704,051 -0.75(-1.86%)
Nov 18, 2011 41.03 41.27 40.03 40.29 4,218,200 -0.36(-0.88%)
Nov 17, 2011 41.11 41.27 40.22 40.64 6,197,122 -1.00(-2.41%)
Nov 16, 2011 41.62 42.50 41.50 41.65 3,862,711 -0.57(-1.36%)
Nov 15, 2011 42.09 42.47 41.59 42.22 3,426,879 +0.02(+0.05%)
Nov 14, 2011 42.42 43.01 41.84 42.20 4,489,871 -0.77(-1.80%)
Nov 11, 2011 41.28 43.07 41.28 42.98 7,017,243 +2.03(+4.96%)
Nov 10, 2011 41.12 41.56 40.16 40.95 5,911,508 -0.30(-0.73%)
Nov 09, 2011 41.61 42.92 41.17 41.25 8,690,292 -0.95(-2.25%)
Nov 08, 2011 42.43 42.89 42.02 42.20 5,786,192 -0.54(-1.27%)
Nov 07, 2011 41.39 42.86 41.39 42.74 7,853,435 +1.55(+3.77%)
Nov 04, 2011 40.75 41.23 40.19 41.18 4,854,392 -0.17(-0.40%)
Nov 03, 2011 40.94 41.36 40.28 41.35 8,209,751 +1.01(+2.51%)
Nov 02, 2011 39.53 40.60 39.40 40.34 8,590,024 +1.33(+3.41%)
Nov 01, 2011 37.42 39.33 37.22 39.01 8,811,414 +0.10(+0.27%)
Oct 31, 2011 39.38 39.57 38.78 38.91 6,064,068 -0.97(-2.44%)
Oct 28, 2011 38.21 40.02 38.09 39.88 7,292,618 +1.45(+3.77%)
Oct 27, 2011 38.18 38.63 37.82 38.43 7,585,002 +0.60(+1.58%)
Oct 26, 2011 38.38 38.88 37.59 37.83 10,918,987 -0.04(-0.11%)
Oct 25, 2011 37.03 38.41 36.34 37.87 9,808,710 +1.03(+2.79%)
Oct 24, 2011 36.05 37.01 35.92 36.84 5,618,267 +1.29(+3.63%)
Oct 21, 2011 36.22 36.34 35.28 35.55 6,829,382 +0.21(+0.59%)
Oct 20, 2011 35.04 35.54 34.47 35.34 8,298,236 -0.10(-0.27%)
Oct 19, 2011 37.56 37.56 35.19 35.44 9,900,470 -2.02(-5.40%)
Oct 18, 2011 37.07 37.69 35.87 37.46 8,574,840 +0.01(+0.02%)
Oct 17, 2011 38.32 38.51 37.28 37.46 5,009,271 -1.08(-2.81%)
Oct 14, 2011 37.85 38.59 37.72 38.54 4,673,790 +1.18(+3.16%)
Oct 13, 2011 37.88 38.00 37.00 37.36 4,495,757 -0.76(-1.99%)
Oct 12, 2011 38.50 38.62 37.92 38.12 4,679,379 +0.25(+0.65%)
Oct 11, 2011 37.81 38.00 37.13 37.87 4,002,199 -0.04(-0.10%)
Oct 10, 2011 37.56 38.03 37.08 37.91 4,707,260 +1.02(+2.76%)
Oct 07, 2011 38.07 38.11 36.47 36.89 5,167,332 -0.82(-2.17%)
Oct 06, 2011 36.98 37.74 36.87 37.71 8,386,216 +1.41(+3.88%)
Oct 05, 2011 34.46 36.42 34.44 36.30 6,971,872 +1.61(+4.64%)
Oct 04, 2011 35.20 35.59 33.36 34.69 11,999,135 -1.42(-3.92%)
Oct 03, 2011 37.30 37.32 35.84 36.11 8,540,792 -0.22(-0.61%)
Sep 30, 2011 35.48 36.99 35.28 36.33 8,782,154 +0.85(+2.40%)
Sep 29, 2011 36.03 36.26 34.91 35.48 6,669,222 +0.17(+0.47%)
Sep 28, 2011 36.75 37.20 35.11 35.31 9,568,247 -1.42(-3.86%)
Sep 27, 2011 38.19 38.52 36.55 36.73 9,535,199 -0.02(-0.07%)
Sep 26, 2011 36.00 36.89 35.39 36.75 8,839,122 +0.45(+1.23%)
Sep 23, 2011 36.87 37.31 35.73 36.31 12,875,166 -1.66(-4.36%)
Sep 22, 2011 38.85 38.85 37.50 37.96 12,510,587 -2.86(-7.00%)
Sep 21, 2011 42.01 42.70 40.78 40.82 8,970,112 -1.26(-2.99%)
Sep 20, 2011 40.13 42.57 39.80 42.08 11,746,079 +1.77(+4.38%)
Sep 19, 2011 40.91 41.71 40.09 40.31 8,788,725 -0.68(-1.65%)
Sep 16, 2011 40.60 41.10 40.22 40.99 10,028,056 +0.72(+1.78%)
Sep 15, 2011 40.26 40.34 39.30 40.27 9,455,792 -0.24(-0.59%)
Sep 14, 2011 41.39 41.48 40.48 40.51 7,831,462 -1.01(-2.43%)
Sep 13, 2011 42.27 42.30 40.76 41.52 10,327,172 -0.65(-1.55%)
Sep 12, 2011 43.08 43.45 41.20 42.17 9,939,193 -1.80(-4.09%)
Sep 09, 2011 44.01 44.68 43.67 43.97 9,648,123 -0.45(-1.02%)
Sep 08, 2011 44.49 44.80 43.91 44.42 7,959,616 +0.56(+1.27%)
Sep 07, 2011 42.24 43.88 42.24 43.86 8,732,169 +0.43(+0.99%)
Sep 06, 2011 43.66 44.60 42.88 43.43 10,279,769 -0.09(-0.20%)
Sep 02, 2011 43.05 43.80 43.00 43.52 10,788,310 +1.08(+2.55%)
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.