Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 45.76 46.04 43.84 44.34 856,913 -2.54(-5.42%)
Oct 28, 2011 45.19 47.01 44.45 46.88 1,014,058 +1.20(+2.63%)
Oct 27, 2011 43.47 46.93 42.90 45.68 978,926 +3.69(+8.79%)
Oct 26, 2011 42.11 42.58 40.36 41.99 728,380 +0.77(+1.87%)
Oct 25, 2011 43.40 43.63 41.06 41.22 664,253 -2.02(-4.67%)
Oct 24, 2011 41.63 44.14 41.46 43.24 911,506 +1.98(+4.80%)
Oct 21, 2011 41.13 41.69 40.37 41.26 624,741 +1.06(+2.64%)
Oct 20, 2011 41.12 41.63 38.92 40.20 1,510,349 -1.04(-2.52%)
Oct 19, 2011 41.99 43.12 40.80 41.24 878,665 -0.69(-1.65%)
Oct 18, 2011 40.14 42.22 38.54 41.93 1,258,487 +1.42(+3.51%)
Oct 17, 2011 41.00 41.78 39.92 40.51 1,193,093 -0.67(-1.63%)
Oct 14, 2011 39.50 41.31 38.63 41.18 1,275,129 +2.49(+6.44%)
Oct 13, 2011 38.43 39.25 37.19 38.69 964,513 +0.20(+0.52%)
Oct 12, 2011 37.94 39.81 37.43 38.49 957,522 +0.44(+1.16%)
Oct 11, 2011 37.87 38.99 37.24 38.05 656,019 -0.18(-0.47%)
Oct 10, 2011 36.27 39.18 36.26 38.23 967,185 +2.67(+7.51%)
Oct 07, 2011 37.07 37.46 34.79 35.56 1,053,803 -1.33(-3.61%)
Oct 06, 2011 36.40 37.19 35.23 36.89 1,032,956 +0.28(+0.76%)
Oct 05, 2011 34.38 36.75 33.31 36.61 1,489,526 +2.20(+6.39%)
Oct 04, 2011 31.89 34.48 30.42 34.41 1,568,887 +2.17(+6.73%)
Oct 03, 2011 33.48 34.35 32.22 32.24 1,489,933 -1.98(-5.80%)
Sep 30, 2011 35.40 36.06 34.03 34.22 1,287,827 -2.02(-5.56%)
Sep 29, 2011 37.64 38.39 34.49 36.24 1,235,920 -0.34(-0.93%)
Sep 28, 2011 40.56 40.74 36.38 36.58 1,042,229 -3.85(-9.52%)
Sep 27, 2011 40.88 42.39 40.00 40.43 990,791 +1.08(+2.74%)
Sep 26, 2011 39.33 39.80 35.79 39.35 2,219,526 +0.04(+0.10%)
Sep 23, 2011 41.16 41.50 38.11 39.31 1,476,975 -2.02(-4.89%)
Sep 22, 2011 41.50 42.17 40.20 41.33 2,112,760 -1.68(-3.91%)
Sep 21, 2011 44.17 45.37 42.94 43.01 1,011,021 -1.37(-3.09%)
Sep 20, 2011 46.30 47.11 44.31 44.38 680,261 -1.94(-4.19%)
Sep 19, 2011 45.08 46.92 43.61 46.32 845,444 +0.07(+0.15%)
Sep 16, 2011 46.71 47.39 44.68 46.25 1,156,856 -0.11(-0.24%)
Sep 15, 2011 44.01 46.63 43.89 46.36 854,830 +2.55(+5.82%)
Sep 14, 2011 42.91 44.47 42.00 43.81 1,170,691 +1.27(+2.99%)
Sep 13, 2011 42.85 43.34 41.51 42.54 980,587 +0.08(+0.19%)
Sep 12, 2011 41.56 43.11 41.09 42.46 944,909 +0.03(+0.07%)
Sep 09, 2011 43.48 44.74 42.00 42.43 1,010,021 -1.60(-3.63%)
Sep 08, 2011 45.03 46.85 43.69 44.03 787,595 -1.36(-3.00%)
Sep 07, 2011 43.40 46.05 43.31 45.39 1,166,236 +2.98(+7.03%)
Sep 06, 2011 41.07 42.52 40.42 42.41 629,020 +0.18(+0.43%)
Sep 02, 2011 42.93 43.74 42.00 42.23 778,074 -2.04(-4.61%)
Sep 01, 2011 45.75 46.34 44.11 44.27 970,840 -1.68(-3.66%)
Aug 31, 2011 47.41 48.48 45.12 45.95 963,415 -1.16(-2.46%)
Aug 30, 2011 46.73 47.94 45.60 47.11 589,619 -0.17(-0.36%)
Aug 29, 2011 44.11 47.46 44.11 47.28 913,298 +3.91(+9.02%)
Aug 26, 2011 41.27 43.68 40.66 43.37 467,824 +1.48(+3.53%)
Aug 25, 2011 43.89 44.69 41.26 41.89 965,861 -1.82(-4.16%)
Aug 24, 2011 42.32 44.03 41.54 43.71 1,032,757 +1.25(+2.94%)
Aug 23, 2011 39.86 42.48 39.27 42.46 1,220,054 +2.66(+6.68%)
Aug 22, 2011 42.18 42.72 39.17 39.80 1,395,363 -1.55(-3.75%)
Aug 19, 2011 42.03 43.42 41.14 41.35 1,028,412 -1.52(-3.53%)
Aug 18, 2011 45.52 45.52 42.31 42.87 1,467,392 -4.27(-9.07%)
Aug 17, 2011 47.76 49.20 46.93 47.14 737,246 -0.07(-0.15%)
Aug 16, 2011 48.36 48.73 46.67 47.21 1,280,290 -2.13(-4.32%)
Aug 15, 2011 47.93 49.60 47.93 49.34 594,069 +2.00(+4.22%)
Aug 12, 2011 48.41 49.02 46.76 47.34 1,363,359 -0.07(-0.15%)
Aug 11, 2011 43.93 48.53 43.61 47.41 1,631,497 +3.85(+8.84%)
Aug 10, 2011 43.34 47.94 42.00 43.56 3,760,266 +0.12(+0.28%)
Aug 09, 2011 45.67 46.90 40.89 43.44 4,719,912 +1.91(+4.60%)
Aug 08, 2011 43.15 46.50 41.45 41.53 4,336,629 -3.48(-7.73%)
Aug 05, 2011 47.31 47.94 43.10 45.01 1,628,214 -2.54(-5.34%)
Aug 04, 2011 51.01 51.26 46.69 47.55 1,690,526 -4.46(-8.58%)
Aug 03, 2011 51.78 52.23 48.70 52.01 1,065,523 +0.06(+0.12%)
Aug 02, 2011 52.37 54.93 51.88 51.95 1,213,874 -0.92(-1.75%)
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.