Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 37.78 38.17 37.28 37.66 7,192,391 +0.41(+1.10%)
Aug 30, 2011 36.93 37.55 36.46 37.25 6,904,378 +0.23(+0.62%)
Aug 29, 2011 36.38 37.07 36.24 37.02 5,132,194 +1.20(+3.34%)
Aug 26, 2011 34.90 36.14 34.31 35.83 8,040,352 +0.59(+1.68%)
Aug 25, 2011 35.45 35.85 34.71 35.24 9,586,085 -0.07(-0.20%)
Aug 24, 2011 34.75 35.41 34.51 35.31 6,493,964 +0.52(+1.49%)
Aug 23, 2011 33.28 34.79 33.03 34.79 8,481,627 +1.75(+5.29%)
Aug 22, 2011 34.44 34.53 32.79 33.04 10,164,108 -0.20(-0.59%)
Aug 19, 2011 33.33 34.57 33.18 33.23 14,401,464 -0.45(-1.33%)
Aug 18, 2011 35.01 35.03 33.19 33.68 16,673,322 -2.54(-7.02%)
Aug 17, 2011 36.33 36.92 35.80 36.23 7,476,122 +0.23(+0.64%)
Aug 16, 2011 36.55 36.78 35.83 36.00 10,685,149 -0.94(-2.54%)
Aug 15, 2011 36.83 37.39 36.63 36.94 10,763,478 +0.27(+0.75%)
Aug 12, 2011 35.34 36.74 34.90 36.66 13,163,529 +1.76(+5.04%)
Aug 11, 2011 34.20 35.44 33.75 34.90 13,459,500 +1.10(+3.26%)
Aug 10, 2011 35.75 35.86 33.69 33.80 19,050,108 -2.77(-7.57%)
Aug 09, 2011 36.18 36.60 34.22 36.57 15,246,969 +1.93(+5.58%)
Aug 08, 2011 36.18 37.05 34.59 34.64 16,946,588 -2.89(-7.69%)
Aug 05, 2011 38.65 38.93 36.94 37.52 20,697,030 -0.56(-1.46%)
Aug 04, 2011 39.56 39.81 38.05 38.08 13,288,752 -2.27(-5.62%)
Aug 03, 2011 40.13 40.39 39.02 40.35 10,336,563 +0.30(+0.76%)
Aug 02, 2011 41.15 41.49 40.03 40.04 8,433,782 -1.45(-3.51%)
Aug 01, 2011 42.24 42.26 40.81 41.49 7,838,772 -0.03(-0.08%)
Jul 29, 2011 40.81 42.11 40.66 41.53 7,920,198 +0.08(+0.19%)
Jul 28, 2011 42.03 42.59 41.35 41.45 10,353,309 -0.36(-0.86%)
Jul 27, 2011 43.04 43.11 41.81 41.81 11,218,383 -1.47(-3.40%)
Jul 26, 2011 44.05 44.11 43.22 43.28 5,164,872 -0.75(-1.71%)
Jul 25, 2011 43.68 44.33 43.64 44.03 5,070,112 -0.08(-0.18%)
Jul 22, 2011 44.60 44.76 43.42 44.11 13,729,006 -1.42(-3.11%)
Jul 21, 2011 45.13 45.79 45.01 45.52 5,784,373 +0.68(+1.52%)
Jul 20, 2011 45.07 45.20 44.61 44.84 4,815,462 -0.07(-0.16%)
Jul 19, 2011 44.44 45.05 44.43 44.91 3,656,698 +0.67(+1.52%)
Jul 18, 2011 44.52 44.56 43.96 44.24 3,601,716 -0.53(-1.19%)
Jul 15, 2011 44.80 44.84 44.30 44.77 5,165,752 +0.19(+0.42%)
Jul 14, 2011 45.12 45.34 44.48 44.58 3,573,452 -0.45(-1.01%)
Jul 13, 2011 45.17 45.56 44.88 45.04 4,327,966 +0.24(+0.54%)
Jul 12, 2011 45.37 45.59 44.73 44.80 5,875,577 -0.81(-1.77%)
Jul 11, 2011 45.84 46.16 45.48 45.60 4,382,420 -0.96(-2.07%)
Jul 08, 2011 46.66 46.78 46.30 46.56 3,689,534 -0.70(-1.49%)
Jul 07, 2011 47.20 47.43 47.02 47.27 3,681,769 +0.59(+1.26%)
Jul 06, 2011 46.53 46.88 46.34 46.68 4,942,301 +0.18(+0.39%)
Jul 05, 2011 46.67 47.06 46.42 46.50 5,243,353 -0.57(-1.21%)
Jul 01, 2011 46.52 47.27 46.26 47.07 4,830,443 +0.47(+1.01%)
Jun 30, 2011 45.98 46.88 45.95 46.60 4,971,567 +0.76(+1.65%)
Jun 29, 2011 45.76 46.07 45.50 45.84 4,639,727 +0.19(+0.41%)
Jun 28, 2011 44.60 45.67 44.36 45.66 6,333,181 +1.24(+2.80%)
Jun 27, 2011 44.22 44.53 43.91 44.41 4,099,259 +0.34(+0.78%)
Jun 24, 2011 44.23 44.39 43.92 44.07 4,530,808 -0.12(-0.27%)
Jun 23, 2011 44.04 44.22 43.43 44.19 6,037,979 -0.40(-0.89%)
Jun 22, 2011 44.98 45.13 44.53 44.58 4,541,723 -0.63(-1.38%)
Jun 21, 2011 44.54 45.32 44.40 45.21 6,171,178 +1.08(+2.45%)
Jun 20, 2011 44.21 44.26 44.01 44.13 3,510,849 +0.45(+1.04%)
Jun 17, 2011 44.53 44.58 43.58 43.68 6,749,141 -0.39(-0.89%)
Jun 16, 2011 43.77 44.23 43.61 44.07 4,301,491 +0.23(+0.54%)
Jun 15, 2011 44.31 44.47 43.77 43.83 5,164,458 -0.89(-1.99%)
Jun 14, 2011 44.04 44.97 43.99 44.72 5,421,298 +1.16(+2.66%)
Jun 13, 2011 43.62 43.86 43.30 43.57 4,028,004 +0.14(+0.32%)
Jun 10, 2011 44.03 44.03 43.31 43.43 4,104,848 -0.73(-1.65%)
Jun 09, 2011 43.85 44.41 43.68 44.15 4,146,828 +0.30(+0.70%)
Jun 08, 2011 44.23 44.40 43.74 43.85 5,802,868 -0.61(-1.37%)
Jun 07, 2011 45.17 45.20 44.41 44.46 4,049,716 -0.47(-1.04%)
Jun 06, 2011 44.66 45.09 44.40 44.93 5,995,192 +0.16(+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.