Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 31.54 31.56 30.77 31.14 5,694,034 -0.31(-0.99%)
Aug 30, 2011 31.11 31.59 30.98 31.45 4,754,116 +0.25(+0.79%)
Aug 29, 2011 30.58 31.24 30.42 31.20 3,597,306 +0.96(+3.19%)
Aug 26, 2011 29.24 30.25 29.02 30.24 4,702,558 +0.78(+2.65%)
Aug 25, 2011 29.87 30.07 29.41 29.46 3,989,669 -0.33(-1.11%)
Aug 24, 2011 29.97 30.00 29.35 29.79 3,819,761 -0.27(-0.90%)
Aug 23, 2011 29.00 30.08 28.89 30.06 5,328,389 +1.20(+4.16%)
Aug 22, 2011 28.90 29.17 28.62 28.86 4,586,195 +0.50(+1.76%)
Aug 19, 2011 28.48 29.27 28.26 28.36 4,382,464 -0.44(-1.53%)
Aug 18, 2011 29.33 29.34 28.48 28.80 6,208,929 -1.42(-4.70%)
Aug 17, 2011 30.16 30.77 29.90 30.22 3,503,282 -0.01(-0.03%)
Aug 16, 2011 30.53 30.70 29.92 30.23 5,220,151 -0.51(-1.66%)
Aug 15, 2011 30.22 30.76 30.22 30.74 2,661,691 +0.63(+2.09%)
Aug 12, 2011 29.96 30.39 29.79 30.11 4,568,673 -0.08(-0.26%)
Aug 11, 2011 29.01 30.47 29.01 30.19 8,209,898 +0.92(+3.14%)
Aug 10, 2011 28.94 30.14 28.60 29.27 9,859,447 -0.40(-1.35%)
Aug 09, 2011 29.44 30.04 28.14 29.67 9,556,099 +0.81(+2.81%)
Aug 08, 2011 28.73 29.68 28.56 28.86 8,926,007 -1.07(-3.58%)
Aug 05, 2011 30.30 30.77 29.30 29.93 10,502,511 -0.12(-0.40%)
Aug 04, 2011 31.01 31.19 30.02 30.05 7,241,017 -1.36(-4.33%)
Aug 03, 2011 31.04 31.50 30.47 31.41 4,588,107 +0.45(+1.45%)
Aug 02, 2011 31.48 31.83 30.93 30.96 6,261,805 -0.88(-2.76%)
Aug 01, 2011 32.36 32.52 31.39 31.84 4,148,330 -0.26(-0.81%)
Jul 29, 2011 31.87 32.49 31.61 32.10 5,712,844 +0.00(+0.00%)
Jul 28, 2011 32.27 32.70 31.95 32.10 3,779,899 -0.17(-0.53%)
Jul 27, 2011 33.16 33.16 32.08 32.27 7,693,987 -1.22(-3.64%)
Jul 26, 2011 33.49 34.05 33.43 33.49 2,611,893 +0.07(+0.21%)
Jul 25, 2011 33.19 33.74 33.10 33.42 3,334,162 -0.24(-0.71%)
Jul 22, 2011 33.85 34.04 33.29 33.66 4,275,611 -0.05(-0.15%)
Jul 21, 2011 31.93 33.78 31.81 33.71 10,622,463 +0.53(+1.60%)
Jul 20, 2011 33.29 33.60 32.80 33.18 6,248,391 -0.51(-1.51%)
Jul 19, 2011 33.52 33.92 33.50 33.69 3,999,219 +0.41(+1.23%)
Jul 18, 2011 33.45 33.56 33.01 33.28 3,508,350 -0.20(-0.60%)
Jul 15, 2011 33.64 33.70 33.06 33.48 4,821,137 -0.05(-0.15%)
Jul 14, 2011 34.11 34.32 33.32 33.53 4,604,272 -0.39(-1.15%)
Jul 13, 2011 34.57 34.59 33.75 33.92 4,899,969 -0.39(-1.14%)
Jul 12, 2011 35.61 35.62 33.72 34.31 7,963,506 -1.35(-3.79%)
Jul 11, 2011 35.76 36.40 35.52 35.66 3,293,804 -0.58(-1.60%)
Jul 08, 2011 36.66 36.74 35.77 36.24 3,958,916 -0.87(-2.34%)
Jul 07, 2011 36.78 37.37 36.59 37.11 4,470,388 +0.59(+1.62%)
Jul 06, 2011 36.51 36.72 36.20 36.52 3,234,114 -0.11(-0.30%)
Jul 05, 2011 37.07 37.15 36.52 36.63 3,171,316 -0.42(-1.15%)
Jul 01, 2011 36.57 37.23 36.35 37.05 3,763,470 +0.59(+1.60%)
Jun 30, 2011 35.54 36.60 35.48 36.47 4,669,053 +1.10(+3.11%)
Jun 29, 2011 35.57 35.80 35.09 35.37 3,196,335 -0.11(-0.31%)
Jun 28, 2011 35.15 35.52 35.08 35.48 2,754,370 +0.31(+0.88%)
Jun 27, 2011 34.61 35.46 34.38 35.17 3,817,417 +0.53(+1.53%)
Jun 24, 2011 34.88 35.28 34.57 34.64 5,578,559 -0.33(-0.94%)
Jun 23, 2011 33.79 35.00 33.65 34.97 5,459,421 +0.75(+2.21%)
Jun 22, 2011 34.10 34.45 33.72 34.22 3,413,649 +0.03(+0.07%)
Jun 21, 2011 33.78 34.37 33.45 34.19 3,221,130 +0.59(+1.76%)
Jun 20, 2011 33.51 33.62 32.90 33.60 3,916,974 +0.65(+1.97%)
Jun 17, 2011 33.74 33.78 32.92 32.95 6,862,080 -0.29(-0.87%)
Jun 16, 2011 33.63 33.75 32.93 33.24 5,007,594 -0.36(-1.07%)
Jun 15, 2011 33.45 34.14 33.23 33.60 6,390,958 -0.21(-0.62%)
Jun 14, 2011 33.63 33.96 33.58 33.81 2,890,716 +0.47(+1.41%)
Jun 13, 2011 33.60 33.69 33.15 33.34 3,165,903 -0.22(-0.66%)
Jun 10, 2011 33.70 33.81 33.30 33.56 5,174,171 -0.25(-0.74%)
Jun 09, 2011 33.46 33.99 33.17 33.81 4,449,939 +0.45(+1.35%)
Jun 08, 2011 34.00 34.04 33.21 33.36 4,520,533 -0.84(-2.46%)
Jun 07, 2011 34.24 34.52 34.05 34.20 3,956,939 +0.44(+1.30%)
Jun 06, 2011 33.87 34.13 33.63 33.76 3,786,919 +0.03(+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.