Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 42.43 43.23 42.04 42.52 2,989,293 -0.49(-1.14%)
Sep 29, 2011 43.82 44.05 42.27 43.01 1,219,941 +0.25(+0.58%)
Sep 28, 2011 43.93 44.14 42.70 42.76 1,914,505 -1.15(-2.61%)
Sep 27, 2011 43.00 45.13 42.90 43.91 2,505,532 +2.25(+5.39%)
Sep 26, 2011 41.55 41.70 40.07 41.66 1,115,064 +0.36(+0.87%)
Sep 23, 2011 40.12 41.64 40.08 41.30 1,458,070 +0.38(+0.93%)
Sep 22, 2011 42.65 42.77 40.12 40.93 3,331,027 -3.16(-7.17%)
Sep 21, 2011 45.67 45.86 44.08 44.08 1,756,884 -1.79(-3.90%)
Sep 20, 2011 46.17 46.57 45.83 45.87 905,442 -0.27(-0.58%)
Sep 19, 2011 45.98 46.38 45.63 46.14 802,471 -0.66(-1.42%)
Sep 16, 2011 46.62 47.38 46.56 46.81 1,426,660 +0.45(+0.96%)
Sep 15, 2011 46.27 46.57 45.70 46.36 1,023,450 +0.39(+0.84%)
Sep 14, 2011 45.31 46.31 44.92 45.97 1,061,225 +0.76(+1.68%)
Sep 13, 2011 45.16 45.49 44.97 45.21 1,323,740 +0.01(+0.03%)
Sep 12, 2011 45.25 45.68 44.21 45.20 882,826 -0.41(-0.90%)
Sep 09, 2011 45.80 46.10 45.02 45.61 1,091,779 -0.92(-1.98%)
Sep 08, 2011 46.99 47.47 46.43 46.53 1,380,486 -0.96(-2.03%)
Sep 07, 2011 46.45 47.67 46.36 47.49 1,229,450 +1.72(+3.76%)
Sep 06, 2011 44.94 45.78 44.47 45.77 845,548 -0.31(-0.66%)
Sep 02, 2011 46.09 46.72 45.81 46.08 1,067,772 -1.02(-2.17%)
Sep 01, 2011 47.10 47.42 46.66 47.10 1,279,891 -0.11(-0.23%)
Aug 31, 2011 46.96 47.48 46.73 47.21 1,917,589 +0.50(+1.08%)
Aug 30, 2011 46.30 47.05 45.94 46.70 1,252,546 +0.19(+0.41%)
Aug 29, 2011 45.78 47.05 45.78 46.51 1,125,338 +1.27(+2.81%)
Aug 26, 2011 43.78 45.45 43.18 45.24 1,570,027 +1.17(+2.67%)
Aug 25, 2011 45.24 45.24 43.93 44.07 1,132,460 -1.09(-2.42%)
Aug 24, 2011 44.94 45.39 44.44 45.16 1,265,918 -0.09(-0.21%)
Aug 23, 2011 43.84 45.26 43.46 45.26 1,398,428 +1.79(+4.11%)
Aug 22, 2011 44.50 45.23 43.27 43.47 1,285,022 -0.24(-0.55%)
Aug 19, 2011 43.82 44.99 43.62 43.71 1,283,246 -0.65(-1.46%)
Aug 18, 2011 45.03 45.27 44.00 44.36 1,175,967 -2.02(-4.36%)
Aug 17, 2011 46.10 46.84 46.10 46.38 1,068,534 +0.59(+1.29%)
Aug 16, 2011 45.59 46.19 45.24 45.79 1,113,903 -0.16(-0.35%)
Aug 15, 2011 45.00 46.15 44.95 45.95 1,310,624 +1.32(+2.96%)
Aug 12, 2011 45.33 45.33 44.19 44.63 1,113,840 -0.12(-0.28%)
Aug 11, 2011 43.39 45.31 43.13 44.76 1,949,913 +1.97(+4.60%)
Aug 10, 2011 43.44 43.96 42.57 42.79 1,618,561 -1.16(-2.65%)
Aug 09, 2011 44.83 43.96 41.54 43.95 2,827,642 +1.35(+3.17%)
Aug 08, 2011 44.83 45.14 42.47 42.60 3,372,093 -3.72(-8.03%)
Aug 05, 2011 46.49 46.71 44.25 46.32 2,315,631 +0.17(+0.38%)
Aug 04, 2011 48.69 48.69 46.11 46.14 3,095,248 -3.32(-6.71%)
Aug 03, 2011 48.97 49.58 48.32 49.46 1,470,944 +0.31(+0.62%)
Aug 02, 2011 49.48 49.86 48.96 49.16 1,838,318 -0.89(-1.77%)
Aug 01, 2011 49.99 50.68 49.30 50.04 1,237,548 +0.05(+0.10%)
Jul 29, 2011 49.92 50.35 49.46 49.99 1,175,833 -0.46(-0.91%)
Jul 28, 2011 52.83 53.20 49.49 50.45 3,063,913 -1.13(-2.18%)
Jul 27, 2011 51.86 52.25 51.44 51.58 1,718,699 -0.60(-1.14%)
Jul 26, 2011 52.97 53.05 51.98 52.17 1,174,781 -0.65(-1.24%)
Jul 25, 2011 52.42 53.15 52.42 52.83 760,832 -0.27(-0.51%)
Jul 22, 2011 52.73 53.39 52.41 53.10 966,881 +0.23(+0.43%)
Jul 21, 2011 52.28 53.28 52.12 52.87 1,171,983 +1.00(+1.93%)
Jul 20, 2011 51.23 52.12 50.96 51.87 1,105,539 +0.75(+1.46%)
Jul 19, 2011 50.20 51.31 50.07 51.12 758,620 +1.27(+2.55%)
Jul 18, 2011 50.56 50.70 49.42 49.85 989,123 -1.08(-2.11%)
Jul 15, 2011 50.43 51.03 50.22 50.92 1,102,775 +0.63(+1.26%)
Jul 14, 2011 50.70 51.50 50.19 50.29 987,967 -0.39(-0.77%)
Jul 13, 2011 50.87 51.21 50.54 50.68 861,992 +0.18(+0.36%)
Jul 12, 2011 50.49 50.88 50.41 50.50 778,685 -0.18(-0.36%)
Jul 11, 2011 50.98 51.35 50.50 50.68 758,056 -1.08(-2.08%)
Jul 08, 2011 51.05 51.82 50.68 51.76 994,797 -0.02(-0.04%)
Jul 07, 2011 51.69 52.18 51.57 51.78 1,160,846 +0.65(+1.26%)
Jul 06, 2011 51.08 51.36 50.77 51.13 984,090 -0.27(-0.52%)
Jul 05, 2011 50.73 51.40 50.51 51.40 1,270,713 +0.75(+1.48%)
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.