Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 44.85 45.28 44.15 44.18 8,608,716 -1.32(-2.90%)
Oct 28, 2011 44.88 45.55 44.87 45.50 8,046,067 +0.07(+0.15%)
Oct 27, 2011 45.17 45.83 44.76 45.43 13,418,986 +0.78(+1.75%)
Oct 26, 2011 43.97 44.78 43.32 44.65 18,025,377 +1.13(+2.60%)
Oct 25, 2011 43.45 44.01 42.84 43.52 17,174,774 +1.68(+4.02%)
Oct 24, 2011 41.32 42.12 41.32 41.84 9,613,226 -0.51(-1.20%)
Oct 21, 2011 41.56 42.47 41.50 42.35 10,835,809 +1.03(+2.49%)
Oct 20, 2011 40.81 41.51 40.25 41.32 10,185,150 +0.54(+1.32%)
Oct 19, 2011 41.32 41.52 40.63 40.78 7,938,103 -0.33(-0.80%)
Oct 18, 2011 40.67 41.37 40.09 41.11 8,055,052 +0.94(+2.34%)
Oct 17, 2011 40.82 40.82 39.91 40.17 10,406,232 +0.29(+0.73%)
Oct 14, 2011 39.46 39.90 39.17 39.88 5,800,028 +1.13(+2.92%)
Oct 13, 2011 38.19 38.94 37.97 38.75 5,806,970 +0.12(+0.31%)
Oct 12, 2011 38.79 39.26 38.62 38.63 7,452,653 +0.27(+0.70%)
Oct 11, 2011 37.75 38.39 37.75 38.36 7,806,771 +0.05(+0.13%)
Oct 10, 2011 37.80 38.32 37.60 38.31 6,604,842 +1.20(+3.23%)
Oct 07, 2011 37.31 37.49 36.82 37.11 12,025,101 +0.33(+0.90%)
Oct 06, 2011 36.29 36.81 36.29 36.78 12,472,663 +0.08(+0.22%)
Oct 05, 2011 35.69 36.82 35.46 36.70 8,817,825 +1.28(+3.61%)
Oct 04, 2011 34.59 35.48 33.62 35.42 16,003,009 +0.20(+0.57%)
Oct 03, 2011 35.90 36.20 35.16 35.22 10,117,746 -0.85(-2.36%)
Sep 30, 2011 36.32 36.71 36.02 36.07 9,219,434 -0.94(-2.54%)
Sep 29, 2011 37.21 37.29 36.38 37.01 7,979,060 +0.58(+1.59%)
Sep 28, 2011 37.88 38.07 36.42 36.43 8,093,601 -1.51(-3.98%)
Sep 27, 2011 37.98 38.46 37.72 37.94 9,624,884 +1.01(+2.73%)
Sep 26, 2011 36.23 36.96 35.65 36.93 8,436,551 +1.07(+2.98%)
Sep 23, 2011 35.21 35.99 35.10 35.86 8,912,303 +0.13(+0.36%)
Sep 22, 2011 35.57 35.87 35.24 35.73 11,810,406 -1.17(-3.17%)
Sep 21, 2011 38.43 38.53 36.89 36.90 8,178,006 -1.87(-4.82%)
Sep 20, 2011 38.89 39.39 38.45 38.77 5,921,421 +0.16(+0.41%)
Sep 19, 2011 38.57 38.89 38.15 38.61 8,069,581 -1.08(-2.72%)
Sep 16, 2011 39.41 39.72 39.34 39.69 10,298,186 +0.17(+0.43%)
Sep 15, 2011 39.03 39.60 38.89 39.52 14,570,726 +1.23(+3.21%)
Sep 14, 2011 38.00 38.59 37.27 38.29 18,957,484 +1.84(+5.05%)
Sep 13, 2011 36.17 36.74 35.95 36.45 11,701,527 +0.02(+0.05%)
Sep 12, 2011 35.24 36.47 35.21 36.43 10,266,681 +0.43(+1.19%)
Sep 09, 2011 36.47 36.66 35.94 36.00 10,421,051 -1.08(-2.91%)
Sep 08, 2011 37.05 37.65 36.98 37.08 6,260,870 -0.21(-0.56%)
Sep 07, 2011 36.99 37.37 36.80 37.29 7,084,346 +0.90(+2.47%)
Sep 06, 2011 35.19 36.42 35.15 36.39 13,026,647 -0.14(-0.38%)
Sep 02, 2011 36.04 36.71 35.92 36.53 20,209,605 -1.26(-3.33%)
Sep 01, 2011 38.73 38.75 37.60 37.79 23,184,003 -1.60(-4.06%)
Aug 31, 2011 39.27 39.72 39.19 39.39 7,978,697 +0.00(+0.00%)
Aug 30, 2011 38.86 39.50 38.37 39.39 7,194,926 +0.14(+0.36%)
Aug 29, 2011 38.78 39.25 38.70 39.25 4,940,323 +1.06(+2.78%)
Aug 26, 2011 37.24 38.44 36.80 38.19 12,679,592 +0.72(+1.92%)
Aug 25, 2011 38.51 38.72 37.31 37.47 20,547,040 -2.08(-5.26%)
Aug 24, 2011 39.43 39.95 38.97 39.55 6,466,050 -0.28(-0.70%)
Aug 23, 2011 39.12 39.83 38.80 39.83 8,361,534 +1.48(+3.86%)
Aug 22, 2011 39.77 39.77 38.25 38.35 8,420,832 -0.11(-0.29%)
Aug 19, 2011 38.72 39.54 38.41 38.46 10,640,528 -0.86(-2.19%)
Aug 18, 2011 39.99 40.05 38.95 39.32 14,287,089 -1.58(-3.86%)
Aug 17, 2011 41.09 41.59 40.75 40.90 8,109,821 -0.07(-0.17%)
Aug 16, 2011 40.64 41.40 40.40 40.97 7,723,924 -0.68(-1.63%)
Aug 15, 2011 40.63 41.65 40.59 41.65 11,899,759 +1.48(+3.68%)
Aug 12, 2011 39.13 40.31 39.06 40.17 17,591,922 +0.47(+1.18%)
Aug 11, 2011 38.38 40.12 37.99 39.70 23,107,107 +1.41(+3.68%)
Aug 10, 2011 39.54 39.57 38.26 38.29 14,543,899 -1.70(-4.25%)
Aug 09, 2011 39.78 39.99 37.84 39.99 15,110,928 +1.80(+4.71%)
Aug 08, 2011 39.78 40.36 38.12 38.19 16,958,783 -2.74(-6.69%)
Aug 05, 2011 40.98 41.33 39.66 40.93 17,396,632 +0.41(+1.01%)
Aug 04, 2011 42.04 42.08 40.42 40.52 13,700,708 -2.66(-6.16%)
Aug 03, 2011 43.18 43.27 42.32 43.18 10,612,918 -0.43(-0.99%)
Aug 02, 2011 44.38 44.70 43.57 43.61 11,688,877 -1.52(-3.37%)
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.