Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 48.64 48.64 46.11 46.18 44,966 -3.31(-6.69%)
Oct 28, 2011 50.01 50.44 49.05 49.49 38,837 -0.41(-0.82%)
Oct 27, 2011 49.87 49.99 48.88 49.90 86,579 +2.10(+4.39%)
Oct 26, 2011 44.64 47.89 44.00 47.80 80,365 +3.87(+8.81%)
Oct 25, 2011 45.35 46.08 43.92 43.93 36,658 -2.07(-4.50%)
Oct 24, 2011 44.35 46.89 44.35 46.00 52,265 +1.91(+4.33%)
Oct 21, 2011 42.74 44.65 42.74 44.09 114,742 +2.98(+7.25%)
Oct 20, 2011 40.90 41.76 40.36 41.11 92,476 +0.39(+0.96%)
Oct 19, 2011 41.79 42.95 40.50 40.72 63,297 -1.37(-3.25%)
Oct 18, 2011 42.31 42.59 40.41 42.09 110,957 -0.79(-1.84%)
Oct 17, 2011 45.14 45.63 42.52 42.88 63,066 -2.67(-5.86%)
Oct 14, 2011 45.37 46.30 44.79 45.55 61,869 +0.55(+1.22%)
Oct 13, 2011 45.28 45.64 43.28 45.00 55,788 -0.50(-1.10%)
Oct 12, 2011 44.98 45.93 44.98 45.50 101,190 +1.33(+3.01%)
Oct 11, 2011 42.81 44.84 42.81 44.17 68,668 +1.36(+3.18%)
Oct 10, 2011 42.54 43.25 41.22 42.81 100,462 +1.51(+3.66%)
Oct 07, 2011 41.99 42.67 40.50 41.30 152,703 -0.28(-0.67%)
Oct 06, 2011 41.63 42.63 41.24 41.58 132,931 -0.30(-0.72%)
Oct 05, 2011 41.09 42.76 39.33 41.88 71,236 +1.06(+2.60%)
Oct 04, 2011 37.35 41.67 36.62 40.82 180,938 +1.94(+4.99%)
Oct 03, 2011 38.92 40.74 38.16 38.88 435,233 -1.09(-2.73%)
Sep 30, 2011 42.32 43.94 39.82 39.97 269,321 -3.87(-8.83%)
Sep 29, 2011 46.04 46.04 41.64 43.84 280,185 -0.54(-1.22%)
Sep 28, 2011 47.23 48.19 44.25 44.38 85,428 -2.82(-5.97%)
Sep 27, 2011 46.63 48.38 45.42 47.20 202,529 +1.96(+4.33%)
Sep 26, 2011 46.47 46.54 43.80 45.24 124,564 -1.60(-3.42%)
Sep 23, 2011 46.10 47.51 45.20 46.84 170,561 +0.62(+1.34%)
Sep 22, 2011 48.66 49.00 46.11 46.22 289,260 -5.28(-10.25%)
Sep 21, 2011 52.53 52.56 49.27 51.50 227,073 -1.09(-2.07%)
Sep 20, 2011 54.59 54.59 51.91 52.59 195,469 -1.46(-2.70%)
Sep 19, 2011 56.29 56.29 53.39 54.05 45,595 -2.84(-4.99%)
Sep 16, 2011 55.94 57.08 55.54 56.89 145,677 +1.72(+3.12%)
Sep 15, 2011 54.50 56.00 53.47 55.17 209,918 +1.25(+2.32%)
Sep 14, 2011 53.00 54.80 51.94 53.92 82,183 +1.31(+2.49%)
Sep 13, 2011 51.70 52.97 51.43 52.61 84,858 +0.98(+1.90%)
Sep 12, 2011 50.50 52.80 50.50 51.63 74,214 +0.06(+0.12%)
Sep 09, 2011 51.69 52.88 50.78 51.57 92,497 -0.30(-0.58%)
Sep 08, 2011 52.33 53.88 51.82 51.87 40,943 -0.83(-1.57%)
Sep 07, 2011 52.79 53.52 51.82 52.70 184,901 +0.91(+1.76%)
Sep 06, 2011 52.26 53.26 51.50 51.79 94,048 -2.87(-5.25%)
Sep 02, 2011 55.21 55.66 53.62 54.66 61,167 -1.03(-1.85%)
Sep 01, 2011 55.75 56.66 55.32 55.69 73,785 -0.11(-0.20%)
Aug 31, 2011 57.83 57.90 55.66 55.80 79,781 -1.12(-1.97%)
Aug 30, 2011 56.47 58.00 55.34 56.92 129,722 +0.16(+0.28%)
Aug 29, 2011 55.34 56.96 55.23 56.76 55,127 +2.10(+3.84%)
Aug 26, 2011 54.76 54.89 52.73 54.66 96,996 +0.33(+0.61%)
Aug 25, 2011 54.14 55.46 53.42 54.33 58,777 +0.33(+0.61%)
Aug 24, 2011 55.71 56.16 52.87 54.00 133,216 -1.86(-3.33%)
Aug 23, 2011 52.82 55.87 51.27 55.86 48,923 +3.43(+6.54%)
Aug 22, 2011 55.54 55.54 52.16 52.43 49,799 -1.51(-2.80%)
Aug 19, 2011 53.20 56.00 53.20 53.94 78,020 -0.05(-0.09%)
Aug 18, 2011 55.00 56.17 53.64 53.99 213,894 -3.47(-6.04%)
Aug 17, 2011 58.25 59.20 56.46 57.46 117,481 -0.04(-0.07%)
Aug 16, 2011 58.27 58.75 56.47 57.50 63,703 -1.13(-1.93%)
Aug 15, 2011 56.82 58.85 56.00 58.63 98,680 +2.63(+4.70%)
Aug 12, 2011 55.50 56.08 54.19 56.00 53,363 +1.55(+2.85%)
Aug 11, 2011 51.94 55.78 51.71 54.45 146,189 +2.95(+5.73%)
Aug 10, 2011 53.64 54.40 51.47 51.50 254,851 -3.82(-6.91%)
Aug 09, 2011 53.99 55.51 51.02 55.32 392,051 +4.32(+8.47%)
Aug 08, 2011 52.50 53.89 50.05 51.00 238,899 -6.01(-10.54%)
Aug 05, 2011 56.00 57.72 51.58 57.01 377,907 -1.08(-1.86%)
Aug 04, 2011 60.00 60.00 57.87 58.09 270,649 -2.78(-4.57%)
Aug 03, 2011 63.00 63.00 59.94 60.87 205,733 -2.19(-3.47%)
Aug 02, 2011 64.40 64.90 61.47 63.06 274,298 -1.94(-2.98%)
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.