Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 32.16 33.13 32.02 32.08 7,506,320 -0.80(-2.42%)
Sep 29, 2011 33.08 33.46 32.05 32.88 7,044,956 +0.53(+1.65%)
Sep 28, 2011 33.05 33.40 32.29 32.35 7,647,372 -0.64(-1.93%)
Sep 27, 2011 32.90 33.57 32.76 32.98 8,307,399 +0.98(+3.06%)
Sep 26, 2011 31.42 32.06 30.83 32.00 9,709,985 +1.00(+3.23%)
Sep 23, 2011 30.52 31.40 30.42 31.00 10,459,006 +0.34(+1.10%)
Sep 22, 2011 31.62 31.79 30.32 30.67 16,149,530 -2.12(-6.46%)
Sep 21, 2011 34.11 34.40 32.78 32.78 6,030,892 -1.37(-4.02%)
Sep 20, 2011 34.69 34.85 34.12 34.16 5,017,777 -0.42(-1.20%)
Sep 19, 2011 33.74 34.79 33.70 34.57 8,597,777 +0.14(+0.40%)
Sep 16, 2011 34.33 34.71 33.84 34.44 7,946,201 +0.36(+1.05%)
Sep 15, 2011 33.60 34.09 33.43 34.08 6,136,598 +0.90(+2.71%)
Sep 14, 2011 32.83 33.70 32.09 33.18 6,802,572 +0.61(+1.88%)
Sep 13, 2011 32.29 33.05 32.06 32.56 9,756,456 +0.31(+0.97%)
Sep 12, 2011 32.23 32.67 31.51 32.25 10,245,919 -0.42(-1.30%)
Sep 09, 2011 33.11 33.51 32.44 32.67 8,124,265 -0.88(-2.63%)
Sep 08, 2011 34.09 34.55 33.41 33.56 5,705,057 -0.80(-2.34%)
Sep 07, 2011 33.58 34.36 33.37 34.36 6,928,611 +1.45(+4.39%)
Sep 06, 2011 32.21 33.03 31.71 32.92 7,119,923 -0.29(-0.88%)
Sep 02, 2011 33.57 33.85 33.08 33.21 5,380,689 -1.04(-3.05%)
Sep 01, 2011 34.88 35.29 34.17 34.25 7,318,749 -0.68(-1.95%)
Aug 31, 2011 35.04 35.40 34.58 34.93 7,754,309 +0.38(+1.10%)
Aug 30, 2011 34.25 34.83 33.81 34.55 7,443,794 +0.21(+0.62%)
Aug 29, 2011 33.74 34.38 33.61 34.34 5,533,156 +1.11(+3.34%)
Aug 26, 2011 32.37 33.52 31.82 33.23 8,668,519 +0.55(+1.68%)
Aug 25, 2011 32.88 33.25 32.19 32.68 10,335,014 -0.07(-0.20%)
Aug 24, 2011 32.23 32.84 32.01 32.75 7,001,315 +0.48(+1.49%)
Aug 23, 2011 30.87 32.27 30.64 32.27 9,144,268 +1.62(+5.29%)
Aug 22, 2011 31.94 32.03 30.41 30.64 10,958,196 -0.18(-0.59%)
Aug 19, 2011 30.91 32.07 30.77 30.83 15,526,602 -0.42(-1.33%)
Aug 18, 2011 32.48 32.49 30.78 31.24 17,975,954 -2.36(-7.02%)
Aug 17, 2011 33.70 34.25 33.20 33.60 8,060,207 +0.21(+0.64%)
Aug 16, 2011 33.90 34.11 33.24 33.39 11,519,949 -0.87(-2.54%)
Aug 15, 2011 34.16 34.68 33.98 34.26 11,604,398 +0.25(+0.75%)
Aug 12, 2011 32.78 34.08 32.37 34.01 14,191,958 +1.63(+5.04%)
Aug 11, 2011 31.72 32.87 31.31 32.37 14,511,052 +1.02(+3.26%)
Aug 10, 2011 33.16 33.26 31.25 31.35 20,538,438 -2.57(-7.57%)
Aug 09, 2011 33.56 33.95 31.74 33.92 16,438,171 +1.79(+5.58%)
Aug 08, 2011 33.56 34.37 32.08 32.13 18,270,578 -2.68(-7.69%)
Aug 05, 2011 35.85 36.11 34.27 34.80 22,314,030 -0.52(-1.46%)
Aug 04, 2011 36.69 36.92 35.29 35.32 14,326,964 -2.10(-5.62%)
Aug 03, 2011 37.23 37.47 36.19 37.42 11,144,129 +0.28(+0.76%)
Aug 02, 2011 38.17 38.49 37.13 37.14 9,092,689 -1.35(-3.51%)
Aug 01, 2011 39.18 39.20 37.85 38.49 8,451,193 -0.03(-0.08%)
Jul 29, 2011 37.86 39.06 37.71 38.52 8,538,980 +0.07(+0.19%)
Jul 28, 2011 38.98 39.50 38.35 38.44 11,162,183 -0.33(-0.86%)
Jul 27, 2011 39.92 39.98 38.78 38.78 12,094,843 -1.36(-3.40%)
Jul 26, 2011 40.86 40.91 40.09 40.14 5,568,389 -0.70(-1.71%)
Jul 25, 2011 40.51 41.11 40.48 40.84 5,466,225 -0.07(-0.18%)
Jul 22, 2011 41.37 41.51 40.27 40.91 14,801,613 -1.31(-3.11%)
Jul 21, 2011 41.86 42.47 41.75 42.22 6,236,289 +0.63(+1.52%)
Jul 20, 2011 41.80 41.93 41.37 41.59 5,191,680 -0.07(-0.16%)
Jul 19, 2011 41.22 41.78 41.21 41.66 3,942,386 +0.62(+1.52%)
Jul 18, 2011 41.30 41.33 40.77 41.03 3,883,108 -0.49(-1.19%)
Jul 15, 2011 41.56 41.59 41.09 41.53 5,569,337 +0.17(+0.42%)
Jul 14, 2011 41.85 42.06 41.26 41.35 3,852,635 -0.42(-1.01%)
Jul 13, 2011 41.90 42.26 41.63 41.77 4,666,098 +0.22(+0.54%)
Jul 12, 2011 42.08 42.29 41.49 41.55 6,334,619 -0.75(-1.77%)
Jul 11, 2011 42.52 42.82 42.18 42.30 4,724,806 -0.89(-2.07%)
Jul 08, 2011 43.28 43.39 42.94 43.19 3,977,787 -0.65(-1.49%)
Jul 07, 2011 43.78 43.99 43.62 43.84 3,969,415 +0.54(+1.26%)
Jul 06, 2011 43.16 43.49 42.99 43.30 5,328,429 +0.17(+0.39%)
Jul 05, 2011 43.29 43.65 43.06 43.13 5,653,001 -0.53(-1.21%)
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.