Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 44.73 45.36 44.30 45.04 64,435 +2.61(+6.16%)
Nov 29, 2011 42.56 42.85 42.42 42.42 2,185 +0.00(+0.00%)
Nov 28, 2011 42.45 42.80 42.13 42.42 6,869 +1.19(+2.90%)
Nov 25, 2011 41.14 41.23 41.14 41.23 406 -0.08(-0.20%)
Nov 23, 2011 41.49 41.49 41.08 41.31 4,120 -0.63(-1.51%)
Nov 22, 2011 42.42 42.42 41.76 41.95 14,924 -0.13(-0.30%)
Nov 21, 2011 41.79 42.07 41.63 42.07 14,790 -0.98(-2.29%)
Nov 18, 2011 43.18 43.43 42.91 43.06 3,331 +0.10(+0.24%)
Nov 17, 2011 43.28 43.28 42.91 42.95 4,402 -1.07(-2.44%)
Nov 16, 2011 44.14 44.48 44.03 44.03 1,652 -1.01(-2.24%)
Nov 15, 2011 44.70 45.04 44.55 45.04 1,996 +0.56(+1.26%)
Nov 14, 2011 44.39 44.56 44.33 44.48 1,605 -0.59(-1.31%)
Nov 11, 2011 44.98 45.42 44.98 45.07 2,684 +0.69(+1.56%)
Nov 10, 2011 44.13 44.40 44.04 44.38 4,475 +0.62(+1.42%)
Nov 09, 2011 44.57 44.58 43.71 43.76 15,265 -2.34(-5.07%)
Nov 08, 2011 45.69 46.10 45.41 46.10 2,944 +0.70(+1.53%)
Nov 07, 2011 45.22 45.51 44.81 45.40 3,912 +0.35(+0.78%)
Nov 04, 2011 45.04 45.15 44.77 45.05 5,423 -0.73(-1.60%)
Nov 03, 2011 45.15 45.85 45.09 45.78 155,742 +0.72(+1.60%)
Nov 02, 2011 45.24 45.24 45.06 45.06 2,571 +0.97(+2.19%)
Nov 01, 2011 44.00 44.66 43.71 44.10 37,485 -1.22(-2.70%)
Oct 31, 2011 45.76 45.76 45.32 45.32 19,114 -1.44(-3.08%)
Oct 28, 2011 46.45 46.81 46.45 46.76 884 -0.57(-1.21%)
Oct 27, 2011 46.38 47.33 46.13 47.33 16,134 +2.72(+6.11%)
Oct 26, 2011 44.65 44.81 44.12 44.61 5,779 +0.46(+1.03%)
Oct 25, 2011 44.19 44.40 44.13 44.16 3,470 -1.01(-2.23%)
Oct 24, 2011 44.36 45.16 44.36 45.16 1,830 +1.38(+3.14%)
Oct 21, 2011 43.53 43.79 43.21 43.79 3,303 +0.89(+2.07%)
Oct 20, 2011 42.59 42.90 42.18 42.90 3,824 -0.31(-0.73%)
Oct 19, 2011 43.51 43.96 43.22 43.22 1,947 -0.77(-1.76%)
Oct 18, 2011 43.22 43.99 42.89 43.99 3,841 +0.78(+1.81%)
Oct 17, 2011 43.95 43.95 43.09 43.21 8,942 -0.69(-1.56%)
Oct 14, 2011 43.86 43.89 43.66 43.89 87,081 +0.60(+1.38%)
Oct 13, 2011 43.38 43.38 42.85 43.30 4,837 -0.63(-1.44%)
Oct 12, 2011 43.39 44.36 43.39 43.93 10,134 +1.24(+2.92%)
Oct 11, 2011 42.49 43.16 42.49 42.69 1,250 -0.24(-0.56%)
Oct 10, 2011 42.01 42.93 42.01 42.93 5,376 +1.51(+3.65%)
Oct 07, 2011 41.69 41.69 40.76 41.41 10,735 +0.15(+0.37%)
Oct 06, 2011 40.60 41.33 40.40 41.26 16,037 +1.06(+2.64%)
Oct 05, 2011 39.24 40.46 39.24 40.20 5,940 +0.60(+1.53%)
Oct 04, 2011 38.62 39.60 37.92 39.60 33,067 +0.47(+1.21%)
Oct 03, 2011 39.87 39.94 38.86 39.12 13,660 -1.14(-2.83%)
Sep 30, 2011 40.80 40.80 40.26 40.26 1,906 -1.20(-2.90%)
Sep 29, 2011 41.64 42.08 41.19 41.46 5,547 +0.31(+0.74%)
Sep 28, 2011 41.81 41.81 41.16 41.16 12,223 -1.43(-3.35%)
Sep 27, 2011 42.53 43.02 42.44 42.58 6,570 +1.99(+4.90%)
Sep 26, 2011 40.48 40.59 39.94 40.59 2,637 +0.17(+0.42%)
Sep 23, 2011 40.05 40.93 40.05 40.42 3,828 +0.77(+1.95%)
Sep 22, 2011 40.74 40.74 39.65 39.65 10,212 -2.65(-6.27%)
Sep 21, 2011 43.08 43.24 42.30 42.30 9,815 -1.52(-3.47%)
Sep 20, 2011 43.93 44.20 43.80 43.82 6,088 -0.19(-0.43%)
Sep 19, 2011 43.62 44.01 43.31 44.01 13,641 -0.89(-1.98%)
Sep 16, 2011 44.65 44.95 44.50 44.90 19,031 +0.28(+0.62%)
Sep 15, 2011 44.40 44.62 44.40 44.62 11,544 +0.22(+0.50%)
Sep 14, 2011 43.90 44.40 43.44 44.40 2,160 -0.07(-0.17%)
Sep 13, 2011 43.84 44.50 43.80 44.47 4,158 +0.52(+1.17%)
Sep 12, 2011 44.10 44.40 43.51 43.96 5,879 -0.85(-1.89%)
Sep 09, 2011 45.10 45.17 44.18 44.80 13,755 -1.22(-2.64%)
Sep 08, 2011 45.86 46.27 45.86 46.02 2,185 -0.56(-1.20%)
Sep 07, 2011 60.02 46.67 46.32 46.58 4,621 +1.28(+2.83%)
Sep 06, 2011 44.79 45.55 44.55 45.30 5,834 -0.68(-1.47%)
Sep 02, 2011 46.09 46.24 45.97 45.97 3,476 -0.95(-2.02%)
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.