Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 40.89 41.27 40.78 41.23 491,765 +1.52(+3.83%)
Nov 29, 2011 39.12 39.90 39.10 39.71 413,448 +0.78(+2.00%)
Nov 28, 2011 39.85 39.88 38.77 38.93 609,730 +0.09(+0.23%)
Nov 25, 2011 38.95 39.33 38.77 38.84 192,994 -0.08(-0.21%)
Nov 23, 2011 39.25 39.30 38.71 38.92 491,706 -0.59(-1.49%)
Nov 22, 2011 40.10 40.17 39.30 39.51 356,707 -0.54(-1.35%)
Nov 21, 2011 40.65 40.70 39.40 40.05 483,288 -0.96(-2.34%)
Nov 18, 2011 41.09 41.35 40.87 41.01 317,142 +0.10(+0.24%)
Nov 17, 2011 41.08 41.35 40.55 40.91 506,848 -0.17(-0.41%)
Nov 16, 2011 40.82 41.61 40.63 41.08 400,809 -0.69(-1.65%)
Nov 15, 2011 41.16 41.84 41.03 41.77 372,022 +0.39(+0.94%)
Nov 14, 2011 41.63 41.70 41.07 41.38 353,707 -0.43(-1.03%)
Nov 11, 2011 41.27 41.84 41.27 41.81 321,695 +0.83(+2.03%)
Nov 10, 2011 40.98 41.11 40.52 40.98 478,787 +0.50(+1.24%)
Nov 09, 2011 41.29 41.48 40.30 40.48 578,336 -1.53(-3.64%)
Nov 08, 2011 41.79 42.07 40.68 42.01 570,594 +0.22(+0.53%)
Nov 07, 2011 41.67 41.96 40.82 41.79 454,442 +0.43(+1.04%)
Nov 04, 2011 41.09 41.53 40.58 41.36 418,583 -0.03(-0.07%)
Nov 03, 2011 40.36 41.50 40.30 41.39 542,048 +1.40(+3.50%)
Nov 02, 2011 40.55 40.95 39.86 39.99 998,349 -0.30(-0.74%)
Nov 01, 2011 40.79 41.26 40.11 40.29 823,772 -1.65(-3.93%)
Oct 31, 2011 42.52 42.84 41.93 41.94 463,954 -1.06(-2.47%)
Oct 28, 2011 43.33 43.49 42.88 43.00 442,124 -0.50(-1.15%)
Oct 27, 2011 42.62 43.69 42.36 43.50 590,734 +2.01(+4.84%)
Oct 26, 2011 41.67 41.96 41.26 41.49 398,678 +0.06(+0.14%)
Oct 25, 2011 42.00 42.00 41.36 41.43 313,223 -0.68(-1.61%)
Oct 24, 2011 41.71 42.32 41.49 42.11 331,191 +0.45(+1.08%)
Oct 21, 2011 41.26 41.69 40.93 41.66 442,472 +0.86(+2.11%)
Oct 20, 2011 41.10 41.29 40.35 40.80 529,910 -0.30(-0.73%)
Oct 19, 2011 41.27 41.94 40.95 41.10 490,999 -0.15(-0.36%)
Oct 18, 2011 40.93 41.66 40.10 41.25 825,221 +0.40(+0.98%)
Oct 17, 2011 41.07 41.33 40.70 40.85 450,138 -0.33(-0.80%)
Oct 14, 2011 40.97 41.25 40.71 41.18 542,246 +0.29(+0.71%)
Oct 13, 2011 40.84 40.95 40.09 40.89 822,243 -0.20(-0.49%)
Oct 12, 2011 41.46 41.46 40.89 41.09 368,216 -0.03(-0.07%)
Oct 11, 2011 40.76 41.23 40.76 41.12 230,043 -0.05(-0.12%)
Oct 10, 2011 41.03 41.30 40.64 41.17 309,175 +0.73(+1.81%)
Oct 07, 2011 40.82 41.18 40.26 40.44 361,870 -0.13(-0.32%)
Oct 06, 2011 40.49 40.62 40.26 40.57 402,102 +0.63(+1.58%)
Oct 05, 2011 39.64 40.09 39.03 39.94 414,702 +0.49(+1.24%)
Oct 04, 2011 38.67 39.49 37.95 39.45 724,240 +0.45(+1.15%)
Oct 03, 2011 40.85 41.04 38.92 39.00 688,014 -1.74(-4.27%)
Sep 30, 2011 40.27 41.86 40.22 40.74 715,789 -0.02(-0.05%)
Sep 29, 2011 40.21 41.02 39.94 40.76 416,705 +1.24(+3.14%)
Sep 28, 2011 40.40 40.61 39.42 39.52 498,175 -0.88(-2.18%)
Sep 27, 2011 40.65 41.00 40.16 40.40 383,772 +0.46(+1.15%)
Sep 26, 2011 39.96 40.08 39.27 39.94 247,037 +0.24(+0.60%)
Sep 23, 2011 39.26 39.81 39.04 39.70 267,156 +0.38(+0.97%)
Sep 22, 2011 39.48 39.84 38.87 39.32 480,799 -1.00(-2.48%)
Sep 21, 2011 41.27 41.33 40.31 40.32 461,321 -0.94(-2.28%)
Sep 20, 2011 41.28 42.00 40.97 41.26 570,933 +0.31(+0.76%)
Sep 19, 2011 39.86 41.22 39.86 40.95 521,896 +0.13(+0.32%)
Sep 16, 2011 41.42 41.69 40.47 40.82 1,045,059 -0.39(-0.95%)
Sep 15, 2011 41.12 41.25 40.44 41.21 470,906 +0.45(+1.10%)
Sep 14, 2011 40.24 41.12 39.90 40.76 472,264 +0.80(+2.00%)
Sep 13, 2011 40.01 40.12 39.54 39.96 439,398 +0.02(+0.05%)
Sep 12, 2011 39.45 39.94 39.11 39.94 299,256 +0.07(+0.18%)
Sep 09, 2011 40.47 40.58 39.50 39.87 487,222 -0.97(-2.38%)
Sep 08, 2011 40.63 41.27 40.59 40.84 474,622 +0.10(+0.25%)
Sep 07, 2011 40.46 40.77 40.25 40.74 392,549 +0.77(+1.93%)
Sep 06, 2011 39.48 40.02 39.03 39.97 524,584 -0.42(-1.04%)
Sep 02, 2011 40.44 41.00 40.25 40.39 475,491 -0.77(-1.87%)
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.