Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 38.30 38.96 37.91 38.13 7,929,347 +0.12(+0.32%)
Aug 30, 2011 38.86 38.93 38.01 38.01 10,697,104 -0.96(-2.45%)
Aug 29, 2011 38.34 38.99 38.20 38.97 6,341,870 +0.99(+2.61%)
Aug 26, 2011 36.66 38.05 36.22 37.97 6,948,116 +1.11(+3.02%)
Aug 25, 2011 37.78 38.06 36.74 36.86 7,018,143 -0.90(-2.38%)
Aug 24, 2011 36.62 37.84 36.47 37.76 8,677,698 +0.97(+2.64%)
Aug 23, 2011 35.02 36.80 34.81 36.79 6,843,013 +1.91(+5.48%)
Aug 22, 2011 35.22 35.46 34.78 34.88 6,324,091 +0.29(+0.85%)
Aug 19, 2011 34.74 35.86 34.55 34.58 7,185,588 -0.59(-1.68%)
Aug 18, 2011 35.54 35.82 34.75 35.17 9,455,073 -1.16(-3.19%)
Aug 17, 2011 36.81 37.23 36.02 36.33 6,547,142 -0.29(-0.81%)
Aug 16, 2011 37.01 37.64 36.58 36.62 7,976,633 -0.84(-2.24%)
Aug 15, 2011 37.24 37.48 36.43 37.46 5,661,808 +0.39(+1.06%)
Aug 12, 2011 36.91 37.43 36.70 37.07 6,057,612 +0.44(+1.19%)
Aug 11, 2011 35.06 37.14 34.91 36.64 8,492,744 +1.73(+4.94%)
Aug 10, 2011 35.94 36.48 34.78 34.91 10,969,325 -1.40(-3.84%)
Aug 09, 2011 35.81 36.37 33.88 36.31 12,234,575 +1.46(+4.18%)
Aug 08, 2011 35.81 36.68 34.33 34.85 13,502,904 -2.06(-5.58%)
Aug 05, 2011 36.31 37.19 35.36 36.91 12,220,028 +1.02(+2.84%)
Aug 04, 2011 37.90 38.18 35.86 35.89 10,678,162 -2.43(-6.35%)
Aug 03, 2011 37.54 38.34 36.49 38.32 9,063,284 +0.87(+2.31%)
Aug 02, 2011 38.84 39.26 37.40 37.46 9,674,276 -1.86(-4.73%)
Aug 01, 2011 39.79 39.81 38.73 39.32 5,706,865 -0.36(-0.90%)
Jul 29, 2011 39.52 39.96 39.28 39.67 5,626,917 -0.15(-0.36%)
Jul 28, 2011 39.11 40.21 39.11 39.82 8,413,455 +0.77(+1.98%)
Jul 27, 2011 39.58 39.86 38.97 39.04 7,206,864 -0.71(-1.78%)
Jul 26, 2011 40.05 40.19 39.69 39.75 4,297,043 -0.26(-0.66%)
Jul 25, 2011 39.76 40.23 39.75 40.02 3,956,783 -0.34(-0.85%)
Jul 22, 2011 40.51 40.60 40.24 40.36 4,101,089 -0.06(-0.14%)
Jul 21, 2011 39.94 40.75 39.74 40.42 6,601,813 +0.55(+1.37%)
Jul 20, 2011 40.00 40.04 39.68 39.87 5,632,312 -0.06(-0.15%)
Jul 19, 2011 40.25 40.28 39.83 39.93 10,531,472 +0.04(+0.11%)
Jul 18, 2011 40.00 40.31 39.82 39.89 6,624,691 -0.47(-1.16%)
Jul 15, 2011 40.65 40.65 39.97 40.36 8,140,791 -0.11(-0.28%)
Jul 14, 2011 40.56 40.91 40.16 40.47 6,156,450 -0.04(-0.10%)
Jul 13, 2011 40.04 40.87 40.04 40.51 5,373,204 +0.36(+0.90%)
Jul 12, 2011 40.17 40.48 39.89 40.15 4,138,041 -0.09(-0.22%)
Jul 11, 2011 40.43 40.95 40.10 40.24 7,157,551 -0.80(-1.94%)
Jul 08, 2011 40.92 41.08 40.61 41.03 7,198,965 -0.18(-0.45%)
Jul 07, 2011 40.82 41.47 40.80 41.22 9,769,835 +0.58(+1.42%)
Jul 06, 2011 40.22 40.70 40.21 40.64 8,225,943 +0.27(+0.66%)
Jul 05, 2011 40.17 40.53 40.02 40.37 8,480,626 -0.04(-0.09%)
Jul 01, 2011 39.45 40.48 39.36 40.41 9,533,046 +0.81(+2.05%)
Jun 30, 2011 39.26 39.80 39.26 39.60 10,026,705 +0.09(+0.22%)
Jun 29, 2011 39.46 39.76 38.81 39.51 14,443,852 -0.05(-0.13%)
Jun 28, 2011 37.53 39.86 37.48 39.56 34,335,344 +3.64(+10.14%)
Jun 27, 2011 35.61 36.43 35.61 35.92 13,004,272 +0.19(+0.54%)
Jun 24, 2011 36.14 36.30 35.53 35.73 8,841,907 -0.44(-1.23%)
Jun 23, 2011 35.81 36.25 35.48 36.17 9,706,184 +0.11(+0.29%)
Jun 22, 2011 36.92 37.15 36.02 36.06 10,435,959 -1.13(-3.03%)
Jun 21, 2011 36.59 37.33 36.55 37.19 5,261,902 +0.56(+1.54%)
Jun 20, 2011 36.39 36.70 36.38 36.63 5,192,804 +0.93(+2.61%)
Jun 17, 2011 35.56 35.91 35.56 35.70 5,961,624 +0.36(+1.02%)
Jun 16, 2011 35.41 35.54 34.96 35.33 5,164,987 -0.04(-0.12%)
Jun 15, 2011 35.89 36.05 35.16 35.38 6,486,897 -0.81(-2.25%)
Jun 14, 2011 35.72 36.28 35.68 36.19 6,664,592 +0.76(+2.15%)
Jun 13, 2011 35.10 36.04 35.07 35.43 6,128,306 +0.37(+1.07%)
Jun 10, 2011 35.47 35.89 35.01 35.06 5,635,300 -0.44(-1.25%)
Jun 09, 2011 35.33 35.79 35.31 35.50 5,418,948 +0.25(+0.71%)
Jun 08, 2011 35.88 36.08 35.15 35.25 6,943,869 -0.79(-2.20%)
Jun 07, 2011 35.29 36.23 35.27 36.04 7,844,649 +0.94(+2.67%)
Jun 06, 2011 35.37 35.62 35.09 35.11 5,165,553 -0.26(-0.73%)
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.