Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 41.97 43.11 41.93 42.36 3,386,755 -0.38(-0.89%)
Sep 29, 2011 43.44 43.66 42.17 42.74 2,918,048 +0.04(+0.10%)
Sep 28, 2011 44.40 44.50 42.55 42.69 3,571,512 -1.57(-3.54%)
Sep 27, 2011 44.53 44.98 43.79 44.26 3,035,928 +0.71(+1.63%)
Sep 26, 2011 42.91 43.58 42.30 43.55 2,834,505 +1.07(+2.51%)
Sep 23, 2011 42.49 43.06 42.15 42.49 2,905,701 -0.13(-0.31%)
Sep 22, 2011 42.85 43.00 42.01 42.62 6,992,480 -0.90(-2.07%)
Sep 21, 2011 44.13 44.60 43.48 43.52 2,936,285 -1.02(-2.30%)
Sep 20, 2011 44.55 45.15 44.06 44.54 1,683,534 +0.08(+0.18%)
Sep 19, 2011 44.08 44.63 43.73 44.46 1,977,416 -0.49(-1.10%)
Sep 16, 2011 45.42 45.48 44.61 44.95 2,754,124 +0.43(+0.96%)
Sep 15, 2011 44.65 44.78 44.03 44.53 2,423,333 +0.22(+0.51%)
Sep 14, 2011 43.64 44.67 43.11 44.30 2,841,521 +0.85(+1.97%)
Sep 13, 2011 42.98 43.58 42.82 43.45 3,059,567 +0.47(+1.11%)
Sep 12, 2011 43.08 43.41 42.19 42.97 4,387,411 -0.37(-0.86%)
Sep 09, 2011 44.87 44.87 42.98 43.34 4,569,874 -1.82(-4.03%)
Sep 08, 2011 45.41 45.72 45.10 45.16 2,800,697 -0.71(-1.54%)
Sep 07, 2011 45.34 45.87 45.02 45.87 2,561,427 +1.12(+2.51%)
Sep 06, 2011 44.07 44.82 43.26 44.75 3,483,091 +0.16(+0.35%)
Sep 02, 2011 44.69 45.19 44.08 44.59 2,548,347 -0.66(-1.45%)
Sep 01, 2011 46.37 46.43 45.20 45.25 2,826,935 -1.03(-2.22%)
Aug 31, 2011 46.01 46.37 45.88 46.28 4,818,969 +0.67(+1.48%)
Aug 30, 2011 44.54 45.83 44.46 45.61 3,180,220 +0.35(+0.78%)
Aug 29, 2011 44.44 45.25 44.12 45.25 2,992,050 +1.39(+3.17%)
Aug 26, 2011 42.98 43.90 42.70 43.86 5,475,729 +0.88(+2.05%)
Aug 25, 2011 43.04 43.17 42.62 42.98 4,896,775 +0.03(+0.06%)
Aug 24, 2011 42.16 42.98 42.07 42.95 6,106,497 +0.60(+1.41%)
Aug 23, 2011 39.76 42.36 39.60 42.36 9,945,339 +2.72(+6.86%)
Aug 22, 2011 39.40 39.77 39.07 39.64 5,224,360 +1.19(+3.10%)
Aug 19, 2011 38.31 39.12 38.13 38.45 4,348,440 -0.13(-0.34%)
Aug 18, 2011 39.30 39.52 37.98 38.58 4,580,655 -1.60(-3.98%)
Aug 17, 2011 40.55 40.74 40.02 40.17 4,090,885 -0.05(-0.13%)
Aug 16, 2011 40.52 40.81 40.08 40.23 3,633,049 -0.58(-1.42%)
Aug 15, 2011 41.13 41.17 40.32 40.80 3,873,327 +0.17(+0.43%)
Aug 12, 2011 40.24 41.11 39.86 40.63 4,990,397 +0.48(+1.20%)
Aug 11, 2011 38.88 40.60 38.77 40.15 6,168,255 +1.51(+3.91%)
Aug 10, 2011 40.25 40.25 38.47 38.64 7,689,818 -1.30(-3.26%)
Aug 09, 2011 40.68 39.98 37.83 39.94 8,200,880 +1.12(+2.89%)
Aug 08, 2011 40.68 40.76 38.78 38.82 7,541,053 -2.43(-5.90%)
Aug 05, 2011 41.94 42.01 40.55 41.25 9,370,190 -0.33(-0.79%)
Aug 04, 2011 42.26 42.53 41.51 41.58 8,699,324 -1.18(-2.77%)
Aug 03, 2011 42.17 42.79 41.44 42.76 7,038,386 +0.86(+2.06%)
Aug 02, 2011 42.67 43.04 41.89 41.90 5,787,009 -1.07(-2.49%)
Aug 01, 2011 43.52 43.69 42.90 42.97 8,383,659 -0.20(-0.46%)
Jul 29, 2011 43.02 43.75 42.73 43.17 4,292,229 -0.06(-0.14%)
Jul 28, 2011 43.33 43.76 43.23 43.23 3,734,911 -0.07(-0.16%)
Jul 27, 2011 44.03 44.16 43.25 43.30 5,540,205 -0.63(-1.43%)
Jul 26, 2011 45.03 45.04 43.87 43.93 5,242,552 -0.95(-2.12%)
Jul 25, 2011 45.35 45.85 44.88 44.88 4,703,942 -0.92(-2.02%)
Jul 22, 2011 45.86 45.93 45.39 45.80 13,605,262 -0.13(-0.28%)
Jul 21, 2011 44.40 45.94 44.13 45.93 13,992,592 +1.63(+3.68%)
Jul 20, 2011 45.92 46.19 43.19 44.30 26,853,096 -3.52(-7.37%)
Jul 19, 2011 47.70 47.88 47.58 47.82 1,419,554 +0.33(+0.69%)
Jul 18, 2011 48.00 48.13 47.31 47.50 1,580,545 -0.61(-1.27%)
Jul 15, 2011 47.97 48.13 47.63 48.11 1,550,926 +0.21(+0.43%)
Jul 14, 2011 48.39 48.49 47.76 47.90 1,645,270 -0.52(-1.07%)
Jul 13, 2011 48.45 48.88 48.29 48.42 1,086,636 +0.24(+0.50%)
Jul 12, 2011 48.28 48.52 48.02 48.18 1,717,897 -0.17(-0.36%)
Jul 11, 2011 48.37 48.64 48.17 48.35 1,230,140 -0.43(-0.88%)
Jul 08, 2011 48.41 48.84 48.29 48.78 1,124,411 -0.12(-0.25%)
Jul 07, 2011 49.19 49.38 48.78 48.90 1,659,666 +0.02(+0.04%)
Jul 06, 2011 48.73 49.08 48.66 48.89 1,773,567 +0.20(+0.41%)
Jul 05, 2011 49.02 49.20 48.54 48.69 1,747,771 -0.32(-0.65%)
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.