Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 43.15 43.85 42.91 43.66 5,207,832 +0.44(+1.01%)
Jun 30, 2011 42.64 43.49 42.62 43.22 5,359,981 +0.70(+1.65%)
Jun 29, 2011 42.45 42.73 42.20 42.52 5,002,216 +0.17(+0.41%)
Jun 28, 2011 41.37 42.36 41.14 42.35 6,827,974 +1.15(+2.80%)
Jun 27, 2011 41.01 41.30 40.73 41.19 4,419,522 +0.32(+0.78%)
Jun 24, 2011 41.03 41.17 40.74 40.87 4,884,787 -0.11(-0.27%)
Jun 23, 2011 40.85 41.02 40.28 40.98 6,509,709 -0.37(-0.89%)
Jun 22, 2011 41.72 41.86 41.30 41.35 4,896,555 -0.58(-1.38%)
Jun 21, 2011 41.32 42.03 41.19 41.93 6,653,314 +1.00(+2.45%)
Jun 20, 2011 41.01 41.05 40.82 40.93 3,785,141 +0.42(+1.04%)
Jun 17, 2011 41.30 41.35 40.42 40.51 7,276,432 -0.36(-0.89%)
Jun 16, 2011 40.60 41.02 40.45 40.87 4,637,554 +0.22(+0.54%)
Jun 15, 2011 41.10 41.25 40.60 40.66 5,567,942 -0.83(-1.99%)
Jun 14, 2011 40.85 41.71 40.80 41.48 5,844,849 +1.07(+2.66%)
Jun 13, 2011 40.46 40.68 40.16 40.41 4,342,700 +0.13(+0.32%)
Jun 10, 2011 40.84 40.84 40.17 40.28 4,425,548 -0.67(-1.65%)
Jun 09, 2011 40.67 41.19 40.52 40.95 4,470,808 +0.28(+0.70%)
Jun 08, 2011 41.03 41.18 40.57 40.67 6,256,229 -0.57(-1.37%)
Jun 07, 2011 41.90 41.93 41.19 41.24 4,366,109 -0.44(-1.04%)
Jun 06, 2011 41.43 41.82 41.18 41.67 6,463,580 +0.15(+0.35%)
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.