Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 41.02 41.84 40.35 41.82 5,129,380 +1.89(+4.73%)
Nov 29, 2011 39.32 40.04 39.30 39.93 3,772,657 +0.86(+2.20%)
Nov 28, 2011 38.45 39.23 38.39 39.07 2,921,058 +1.18(+3.11%)
Nov 25, 2011 38.00 38.56 37.87 37.89 1,299,309 -0.25(-0.66%)
Nov 23, 2011 38.83 38.85 37.98 38.14 3,244,169 -1.02(-2.60%)
Nov 22, 2011 39.34 39.64 38.82 39.16 3,271,940 -0.28(-0.71%)
Nov 21, 2011 38.96 39.69 38.86 39.44 3,660,165 -0.25(-0.63%)
Nov 18, 2011 39.86 39.91 39.38 39.69 3,134,273 +0.23(+0.58%)
Nov 17, 2011 39.62 39.92 39.21 39.46 4,027,282 -0.27(-0.68%)
Nov 16, 2011 41.09 41.09 39.68 39.73 4,525,745 -1.85(-4.45%)
Nov 15, 2011 41.50 41.71 40.90 41.58 3,505,346 -0.10(-0.24%)
Nov 14, 2011 41.05 42.04 41.05 41.68 3,541,933 +0.32(+0.77%)
Nov 11, 2011 40.53 41.60 40.49 41.36 3,542,937 +1.13(+2.81%)
Nov 10, 2011 39.89 40.33 39.40 40.23 2,986,525 +0.78(+1.98%)
Nov 09, 2011 39.83 39.88 39.22 39.45 3,777,919 -1.11(-2.74%)
Nov 08, 2011 40.16 40.69 39.59 40.56 3,083,521 +0.52(+1.30%)
Nov 07, 2011 39.86 40.07 39.20 40.04 2,662,051 +0.39(+0.98%)
Nov 04, 2011 39.31 39.72 38.92 39.65 3,090,812 +0.05(+0.13%)
Nov 03, 2011 40.06 40.11 39.18 39.60 4,363,079 -0.03(-0.08%)
Nov 02, 2011 40.05 40.10 39.46 39.63 3,599,577 +0.30(+0.76%)
Nov 01, 2011 38.57 39.76 38.57 39.33 5,071,781 -0.43(-1.08%)
Oct 31, 2011 40.72 40.94 39.74 39.76 6,263,670 -0.87(-2.14%)
Oct 28, 2011 40.76 40.85 40.16 40.63 4,705,522 -0.20(-0.49%)
Oct 27, 2011 40.27 41.07 39.39 40.83 5,591,801 +1.93(+4.96%)
Oct 26, 2011 38.88 39.51 38.41 38.90 4,070,822 +0.59(+1.54%)
Oct 25, 2011 38.52 39.20 38.11 38.31 3,237,741 -0.31(-0.80%)
Oct 24, 2011 38.50 39.09 38.05 38.62 4,635,311 +0.50(+1.31%)
Oct 21, 2011 37.84 38.20 37.55 38.12 3,403,184 +0.78(+2.09%)
Oct 20, 2011 37.00 37.43 36.40 37.34 3,527,279 +0.47(+1.27%)
Oct 19, 2011 37.14 38.11 36.70 36.87 3,961,981 -0.23(-0.62%)
Oct 18, 2011 36.74 37.44 35.24 37.10 8,076,208 -0.39(-1.04%)
Oct 17, 2011 37.49 37.91 37.38 37.49 3,960,940 -0.37(-0.98%)
Oct 14, 2011 37.50 37.88 37.40 37.86 3,981,353 +0.85(+2.30%)
Oct 13, 2011 37.34 37.52 36.65 37.01 3,914,933 -0.46(-1.23%)
Oct 12, 2011 37.00 37.91 36.90 37.47 4,134,970 +0.89(+2.43%)
Oct 11, 2011 36.37 36.79 36.24 36.58 2,269,590 -0.26(-0.71%)
Oct 10, 2011 36.20 36.85 35.82 36.84 3,757,828 +1.37(+3.86%)
Oct 07, 2011 35.79 35.85 34.65 35.47 7,455,707 -0.03(-0.08%)
Oct 06, 2011 35.08 35.54 34.95 35.50 5,708,585 +0.24(+0.68%)
Oct 05, 2011 35.63 35.79 34.86 35.26 5,716,236 -0.31(-0.87%)
Oct 04, 2011 33.95 35.64 33.42 35.57 7,361,217 +1.24(+3.61%)
Oct 03, 2011 35.91 36.38 34.31 34.33 6,776,124 -2.01(-5.53%)
Sep 30, 2011 36.77 37.25 36.23 36.34 5,073,038 -0.88(-2.36%)
Sep 29, 2011 38.22 38.35 36.33 37.22 6,659,918 -0.38(-1.01%)
Sep 28, 2011 39.16 39.27 37.53 37.60 5,080,717 -1.53(-3.91%)
Sep 27, 2011 40.11 40.22 38.94 39.13 6,358,635 -0.32(-0.81%)
Sep 26, 2011 39.14 39.48 38.23 39.45 4,863,452 +0.80(+2.07%)
Sep 23, 2011 37.72 38.84 37.36 38.65 5,860,536 +0.75(+1.98%)
Sep 22, 2011 37.60 38.44 37.30 37.90 6,420,214 -0.92(-2.37%)
Sep 21, 2011 40.31 40.57 38.79 38.82 4,842,996 -1.69(-4.17%)
Sep 20, 2011 41.22 41.85 40.16 40.51 5,779,807 -0.59(-1.44%)
Sep 19, 2011 40.64 41.34 40.50 41.10 3,360,382 -0.43(-1.04%)
Sep 16, 2011 41.54 41.80 40.83 41.53 4,988,823 +0.25(+0.61%)
Sep 15, 2011 40.71 41.43 39.98 41.28 5,046,913 +1.02(+2.53%)
Sep 14, 2011 40.56 40.89 39.54 40.26 8,535,213 -0.27(-0.67%)
Sep 13, 2011 39.26 40.69 39.09 40.53 8,471,749 +2.09(+5.44%)
Sep 12, 2011 37.49 38.79 37.37 38.44 4,641,476 +0.44(+1.16%)
Sep 09, 2011 38.76 39.02 37.77 38.00 5,242,342 -1.19(-3.04%)
Sep 08, 2011 39.55 40.45 39.13 39.19 4,632,487 -0.76(-1.90%)
Sep 07, 2011 39.11 40.25 38.95 39.95 4,211,269 +1.45(+3.77%)
Sep 06, 2011 37.48 38.62 37.30 38.50 4,461,516 -0.39(-1.00%)
Sep 02, 2011 39.04 39.78 38.79 38.89 3,429,754 -0.99(-2.48%)
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.