Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 46.49 47.79 45.93 47.17 1,573,325 -0.23(-0.48%)
Oct 28, 2011 47.14 47.67 46.85 47.39 1,004,844 +0.26(+0.54%)
Oct 27, 2011 47.43 47.86 45.97 47.14 2,798,400 +0.96(+2.07%)
Oct 26, 2011 46.03 46.41 44.76 46.18 1,389,299 +0.64(+1.42%)
Oct 25, 2011 45.61 45.98 44.88 45.54 1,304,437 -0.33(-0.72%)
Oct 24, 2011 44.82 46.30 44.53 45.87 1,708,736 +1.07(+2.39%)
Oct 21, 2011 43.17 44.92 43.04 44.80 1,618,888 +2.20(+5.16%)
Oct 20, 2011 42.16 42.68 41.04 42.60 1,320,276 +0.59(+1.40%)
Oct 19, 2011 42.12 42.41 41.62 42.01 1,896,052 -0.23(-0.54%)
Oct 18, 2011 40.81 42.54 40.35 42.24 1,530,293 +1.61(+3.97%)
Oct 17, 2011 41.85 41.95 40.50 40.63 1,389,708 -1.58(-3.75%)
Oct 14, 2011 42.19 42.41 41.68 42.21 1,447,992 +0.64(+1.55%)
Oct 13, 2011 41.34 41.78 40.63 41.56 1,717,171 -0.05(-0.11%)
Oct 12, 2011 41.04 42.45 40.87 41.61 1,410,466 +0.99(+2.43%)
Oct 11, 2011 41.10 41.58 40.36 40.63 1,134,498 -0.80(-1.92%)
Oct 10, 2011 40.33 41.46 40.14 41.42 1,340,400 +2.08(+5.28%)
Oct 07, 2011 40.81 41.04 39.19 39.35 1,505,308 -1.32(-3.24%)
Oct 06, 2011 40.38 40.72 39.80 40.66 1,454,042 +1.58(+4.05%)
Oct 05, 2011 38.45 39.41 36.70 39.08 1,547,007 +0.59(+1.53%)
Oct 04, 2011 37.67 38.69 36.63 38.49 3,388,657 +0.38(+0.99%)
Oct 03, 2011 40.07 40.59 38.07 38.11 2,473,039 -2.29(-5.68%)
Sep 30, 2011 41.36 41.91 40.38 40.41 1,486,696 -1.65(-3.92%)
Sep 29, 2011 42.23 42.29 41.22 42.06 1,181,409 +0.75(+1.81%)
Sep 28, 2011 43.38 43.58 41.21 41.31 1,314,794 -1.92(-4.45%)
Sep 27, 2011 43.22 44.29 42.82 43.23 1,340,464 +1.08(+2.56%)
Sep 26, 2011 42.22 42.28 40.84 42.15 968,493 +0.37(+0.88%)
Sep 23, 2011 40.93 41.98 40.54 41.78 1,250,524 +0.73(+1.78%)
Sep 22, 2011 40.35 41.36 40.15 41.05 1,903,111 -0.51(-1.23%)
Sep 21, 2011 44.12 44.21 41.48 41.56 1,299,610 -2.54(-5.76%)
Sep 20, 2011 44.42 44.85 43.96 44.10 1,319,765 -0.19(-0.43%)
Sep 19, 2011 44.41 45.11 44.23 44.29 1,219,595 -1.25(-2.75%)
Sep 16, 2011 45.00 45.76 44.03 45.55 1,553,246 +0.24(+0.52%)
Sep 15, 2011 44.90 45.31 44.27 45.31 1,317,521 +0.88(+1.98%)
Sep 14, 2011 43.91 44.71 42.80 44.43 1,231,617 +0.82(+1.89%)
Sep 13, 2011 43.29 43.70 42.66 43.60 911,219 +0.37(+0.86%)
Sep 12, 2011 41.63 43.25 41.63 43.23 1,551,921 +0.52(+1.22%)
Sep 09, 2011 43.92 44.29 42.16 42.71 1,981,982 -1.78(-4.01%)
Sep 08, 2011 44.45 44.98 43.89 44.49 1,036,449 -0.18(-0.40%)
Sep 07, 2011 43.35 44.72 42.91 44.67 1,702,414 +2.18(+5.13%)
Sep 06, 2011 41.73 42.82 41.70 42.49 1,877,972 -0.80(-1.84%)
Sep 02, 2011 43.64 44.08 43.21 43.29 2,038,097 -1.53(-3.41%)
Sep 01, 2011 46.60 46.64 44.75 44.82 1,562,126 -1.67(-3.59%)
Aug 31, 2011 45.98 46.85 45.55 46.48 1,184,858 +0.77(+1.68%)
Aug 30, 2011 45.41 46.09 44.48 45.72 906,121 +0.14(+0.31%)
Aug 29, 2011 44.31 45.63 44.21 45.57 1,133,065 +1.93(+4.43%)
Aug 26, 2011 42.99 43.92 41.98 43.64 1,798,879 +0.20(+0.46%)
Aug 25, 2011 45.16 45.54 43.28 43.44 900,362 -1.36(-3.03%)
Aug 24, 2011 44.30 44.83 43.46 44.80 1,656,293 +0.40(+0.90%)
Aug 23, 2011 43.61 44.43 43.12 44.40 1,119,493 +1.00(+2.29%)
Aug 22, 2011 44.17 44.42 42.86 43.40 1,418,230 +0.48(+1.13%)
Aug 19, 2011 43.73 44.76 42.44 42.92 2,056,246 -1.58(-3.56%)
Aug 18, 2011 45.31 46.24 43.94 44.50 2,023,636 -2.70(-5.72%)
Aug 17, 2011 47.81 48.09 46.99 47.20 1,349,893 -0.68(-1.43%)
Aug 16, 2011 47.68 48.54 47.34 47.89 1,487,299 -0.47(-0.98%)
Aug 15, 2011 46.92 48.57 46.85 48.36 1,589,781 +1.91(+4.12%)
Aug 12, 2011 47.27 47.36 45.83 46.45 1,656,820 -0.31(-0.67%)
Aug 11, 2011 43.58 47.76 43.42 46.76 2,324,170 +3.55(+8.23%)
Aug 10, 2011 42.62 45.08 42.28 43.20 2,780,698 -0.54(-1.24%)
Aug 09, 2011 42.07 43.80 39.97 43.74 2,700,555 +3.96(+9.96%)
Aug 08, 2011 42.07 42.40 39.77 39.78 3,500,852 -3.76(-8.64%)
Aug 05, 2011 45.36 45.49 42.49 43.55 2,167,321 -1.35(-3.00%)
Aug 04, 2011 46.45 46.49 44.87 44.89 2,855,874 -2.19(-4.65%)
Aug 03, 2011 47.87 47.87 45.97 47.08 1,664,944 -0.79(-1.64%)
Aug 02, 2011 49.55 49.74 47.73 47.87 1,307,656 -1.98(-3.97%)
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.