Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 38.30 38.85 37.64 37.65 7,925,551 -1.09(-2.82%)
Sep 29, 2011 39.54 39.63 37.62 38.74 8,163,748 -0.21(-0.54%)
Sep 28, 2011 39.92 40.50 38.86 38.95 8,095,408 -0.93(-2.33%)
Sep 27, 2011 39.80 40.76 39.62 39.88 9,914,390 +0.56(+1.42%)
Sep 26, 2011 39.43 39.62 38.40 39.32 9,560,336 +0.30(+0.76%)
Sep 23, 2011 38.65 39.62 38.17 39.03 20,678,268 +1.96(+5.30%)
Sep 22, 2011 36.63 37.30 36.20 37.07 13,466,900 -0.69(-1.82%)
Sep 21, 2011 39.29 39.46 37.67 37.75 11,603,448 -1.64(-4.16%)
Sep 20, 2011 39.92 40.15 39.29 39.39 8,999,530 -0.33(-0.82%)
Sep 19, 2011 38.85 39.85 38.76 39.72 8,253,991 +0.19(+0.48%)
Sep 16, 2011 39.02 39.62 38.89 39.53 9,184,167 +0.76(+1.96%)
Sep 15, 2011 38.86 38.92 38.20 38.77 6,248,732 +0.24(+0.63%)
Sep 14, 2011 37.99 39.10 37.61 38.52 8,746,696 +0.74(+1.95%)
Sep 13, 2011 37.17 38.03 37.01 37.79 6,725,782 +0.64(+1.73%)
Sep 12, 2011 36.00 37.17 35.86 37.14 5,629,592 +0.82(+2.25%)
Sep 09, 2011 37.18 37.60 36.32 36.33 8,461,796 -1.25(-3.32%)
Sep 08, 2011 37.76 38.52 37.34 37.57 6,358,459 -0.52(-1.36%)
Sep 07, 2011 37.44 38.09 37.06 38.09 6,476,144 +1.21(+3.28%)
Sep 06, 2011 35.73 36.95 35.31 36.88 6,411,910 -0.12(-0.33%)
Sep 02, 2011 37.37 37.79 36.90 37.00 5,848,964 -1.11(-2.90%)
Sep 01, 2011 38.02 38.79 37.88 38.11 8,945,221 +0.09(+0.24%)
Aug 31, 2011 38.19 38.84 37.80 38.02 7,953,686 +0.12(+0.32%)
Aug 30, 2011 38.74 38.82 37.89 37.89 10,729,938 -0.95(-2.45%)
Aug 29, 2011 38.22 38.87 38.08 38.85 6,361,336 +0.99(+2.61%)
Aug 26, 2011 36.55 37.93 36.11 37.86 6,969,442 +1.11(+3.02%)
Aug 25, 2011 37.67 37.95 36.63 36.75 7,039,685 -0.89(-2.38%)
Aug 24, 2011 36.51 37.72 36.35 37.64 8,704,334 +0.97(+2.64%)
Aug 23, 2011 34.91 36.69 34.70 36.67 6,864,017 +1.90(+5.48%)
Aug 22, 2011 35.11 35.35 34.67 34.77 6,343,503 +0.29(+0.85%)
Aug 19, 2011 34.63 35.75 34.44 34.48 7,207,644 -0.59(-1.68%)
Aug 18, 2011 35.43 35.71 34.65 35.06 9,484,094 -1.15(-3.19%)
Aug 17, 2011 36.70 37.11 35.91 36.22 6,567,238 -0.29(-0.81%)
Aug 16, 2011 36.89 37.53 36.47 36.51 8,001,117 -0.84(-2.24%)
Aug 15, 2011 37.12 37.36 36.32 37.35 5,679,187 +0.39(+1.06%)
Aug 12, 2011 36.79 37.31 36.59 36.96 6,076,206 +0.43(+1.19%)
Aug 11, 2011 34.95 37.02 34.80 36.52 8,518,812 +1.72(+4.94%)
Aug 10, 2011 35.83 36.37 34.68 34.80 11,002,995 -1.39(-3.84%)
Aug 09, 2011 35.70 36.26 33.77 36.20 12,272,128 +1.45(+4.18%)
Aug 08, 2011 35.70 36.56 34.22 34.74 13,544,351 -2.05(-5.58%)
Aug 05, 2011 36.20 37.08 35.25 36.80 12,257,537 +1.02(+2.84%)
Aug 04, 2011 37.78 38.06 35.75 35.78 10,710,938 -2.43(-6.35%)
Aug 03, 2011 37.42 38.22 36.38 38.21 9,091,103 +0.86(+2.31%)
Aug 02, 2011 38.72 39.14 37.28 37.34 9,703,971 -1.86(-4.73%)
Aug 01, 2011 39.67 39.69 38.61 39.20 5,724,382 -0.36(-0.90%)
Jul 29, 2011 39.40 39.84 39.16 39.55 5,644,189 -0.14(-0.36%)
Jul 28, 2011 38.99 40.09 38.99 39.70 8,439,280 +0.77(+1.98%)
Jul 27, 2011 39.46 39.74 38.85 38.92 7,228,985 -0.71(-1.78%)
Jul 26, 2011 39.93 40.07 39.57 39.63 4,310,233 -0.26(-0.66%)
Jul 25, 2011 39.64 40.10 39.63 39.89 3,968,928 -0.34(-0.85%)
Jul 22, 2011 40.39 40.47 40.11 40.24 4,113,677 -0.06(-0.14%)
Jul 21, 2011 39.82 40.62 39.61 40.29 6,622,077 +0.54(+1.37%)
Jul 20, 2011 39.88 39.92 39.56 39.75 5,649,600 -0.06(-0.15%)
Jul 19, 2011 40.12 40.16 39.71 39.81 10,563,798 +0.04(+0.11%)
Jul 18, 2011 39.88 40.18 39.70 39.77 6,645,025 -0.47(-1.16%)
Jul 15, 2011 40.53 40.53 39.85 40.23 8,165,778 -0.11(-0.28%)
Jul 14, 2011 40.44 40.78 40.03 40.35 6,175,347 -0.04(-0.10%)
Jul 13, 2011 39.92 40.75 39.92 40.39 5,389,697 +0.36(+0.90%)
Jul 12, 2011 40.05 40.35 39.77 40.03 4,150,743 -0.09(-0.22%)
Jul 11, 2011 40.31 40.82 39.98 40.11 7,179,520 -0.79(-1.94%)
Jul 08, 2011 40.80 40.95 40.48 40.91 7,221,062 -0.18(-0.45%)
Jul 07, 2011 40.70 41.34 40.68 41.09 9,799,823 +0.57(+1.42%)
Jul 06, 2011 40.10 40.58 40.09 40.52 8,251,192 +0.27(+0.67%)
Jul 05, 2011 40.05 40.41 39.89 40.25 8,506,657 -0.04(-0.09%)
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.