Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 45.00 46.09 44.12 45.39 213,420 +2.29(+5.31%)
Nov 29, 2011 43.92 45.18 42.88 43.10 94,502 -1.01(-2.29%)
Nov 28, 2011 41.89 45.55 41.23 44.11 87,304 +3.65(+9.02%)
Nov 25, 2011 40.32 41.13 40.03 40.46 13,974 -0.14(-0.34%)
Nov 23, 2011 41.66 41.87 40.14 40.60 79,830 -2.05(-4.81%)
Nov 22, 2011 40.47 43.95 40.47 42.65 108,307 +2.00(+4.92%)
Nov 21, 2011 41.53 41.87 39.71 40.65 104,873 -1.36(-3.24%)
Nov 18, 2011 42.41 42.41 41.26 42.01 88,482 +0.01(+0.02%)
Nov 17, 2011 42.49 43.12 41.73 42.00 69,500 -0.67(-1.57%)
Nov 16, 2011 42.17 43.25 42.17 42.67 103,690 +0.29(+0.68%)
Nov 15, 2011 42.11 42.79 41.82 42.38 91,928 +0.53(+1.27%)
Nov 14, 2011 43.48 44.95 41.54 41.85 240,444 -1.96(-4.47%)
Nov 11, 2011 44.87 44.87 43.04 43.81 134,081 +0.46(+1.06%)
Nov 10, 2011 46.04 46.04 42.62 43.35 135,229 -0.69(-1.57%)
Nov 09, 2011 45.17 46.96 43.54 44.04 109,319 -1.68(-3.67%)
Nov 08, 2011 46.33 47.02 45.24 45.72 64,448 -0.64(-1.38%)
Nov 07, 2011 45.87 46.65 45.70 46.36 59,766 -0.04(-0.09%)
Nov 04, 2011 45.74 46.59 45.74 46.40 28,390 +0.35(+0.76%)
Nov 03, 2011 46.40 46.64 45.61 46.05 22,230 -0.21(-0.45%)
Nov 02, 2011 45.12 46.37 44.76 46.26 24,827 +2.08(+4.71%)
Nov 01, 2011 44.98 46.51 44.18 44.18 141,962 -2.00(-4.33%)
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%)
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.