Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 39.69 39.89 39.51 39.75 7,550,901 +0.12(+0.30%)
Aug 30, 2011 39.27 39.84 39.03 39.63 7,500,098 +0.32(+0.82%)
Aug 29, 2011 38.97 39.56 38.77 39.31 6,763,524 +0.51(+1.31%)
Aug 26, 2011 38.16 38.96 37.77 38.80 9,669,192 +0.45(+1.17%)
Aug 25, 2011 39.05 39.16 38.00 38.35 12,233,268 -0.57(-1.47%)
Aug 24, 2011 38.25 38.95 38.14 38.92 7,457,163 +0.45(+1.18%)
Aug 23, 2011 37.56 38.47 37.46 38.47 10,881,966 +0.94(+2.50%)
Aug 22, 2011 37.61 38.02 37.45 37.53 12,949,781 +0.24(+0.64%)
Aug 19, 2011 36.44 37.61 36.40 37.29 13,154,672 +0.39(+1.05%)
Aug 18, 2011 36.34 37.07 36.32 36.90 14,132,432 -0.20(-0.54%)
Aug 17, 2011 36.80 37.16 36.79 37.10 11,012,892 +0.32(+0.88%)
Aug 16, 2011 36.77 37.09 36.48 36.78 9,242,345 -0.04(-0.10%)
Aug 15, 2011 36.02 36.87 35.81 36.82 10,743,866 +1.14(+3.20%)
Aug 12, 2011 35.47 36.15 35.35 35.67 11,099,880 +0.26(+0.73%)
Aug 11, 2011 34.33 35.75 34.01 35.42 20,827,858 +0.98(+2.84%)
Aug 10, 2011 35.37 35.63 34.30 34.44 17,601,298 -1.63(-4.51%)
Aug 09, 2011 36.08 36.24 34.60 36.07 22,599,174 +0.48(+1.34%)
Aug 08, 2011 36.86 37.42 35.59 35.59 19,496,316 -1.60(-4.30%)
Aug 05, 2011 36.97 37.79 36.55 37.19 13,895,271 +0.40(+1.09%)
Aug 04, 2011 37.53 37.92 36.77 36.79 13,901,318 -1.26(-3.30%)
Aug 03, 2011 38.06 38.12 37.35 38.04 10,015,119 +0.01(+0.02%)
Aug 02, 2011 38.09 38.71 37.96 38.04 10,549,526 -0.33(-0.86%)
Aug 01, 2011 39.26 39.44 37.85 38.36 12,439,413 -0.66(-1.70%)
Jul 29, 2011 39.05 39.38 37.85 39.03 14,914,454 +0.91(+2.38%)
Jul 28, 2011 38.27 38.99 38.05 38.12 9,230,319 -0.26(-0.69%)
Jul 27, 2011 38.89 39.21 38.25 38.39 9,114,043 -0.64(-1.65%)
Jul 26, 2011 39.08 39.29 38.83 39.03 6,206,307 -0.14(-0.36%)
Jul 25, 2011 39.40 39.50 39.04 39.17 4,448,620 -0.23(-0.58%)
Jul 22, 2011 39.33 39.57 39.25 39.40 4,342,569 -0.19(-0.48%)
Jul 21, 2011 39.48 39.90 39.26 39.59 7,763,990 +0.35(+0.90%)
Jul 20, 2011 39.44 39.54 39.19 39.23 5,818,288 -0.20(-0.51%)
Jul 19, 2011 39.25 39.61 39.15 39.43 6,975,515 +0.44(+1.12%)
Jul 18, 2011 39.33 39.43 38.75 39.00 8,748,169 -0.28(-0.71%)
Jul 15, 2011 39.51 39.54 39.06 39.28 12,907,193 -0.45(-1.13%)
Jul 14, 2011 40.36 40.38 39.59 39.73 10,092,916 -0.66(-1.64%)
Jul 13, 2011 40.65 40.83 40.21 40.39 6,326,809 -0.21(-0.51%)
Jul 12, 2011 40.78 40.88 40.55 40.60 5,556,311 +0.00(+0.00%)
Jul 11, 2011 40.82 41.03 40.43 40.60 5,867,295 -0.53(-1.28%)
Jul 08, 2011 41.21 41.60 40.93 41.13 5,659,247 -0.19(-0.47%)
Jul 07, 2011 41.44 41.60 41.05 41.32 8,571,886 +0.15(+0.36%)
Jul 06, 2011 41.38 41.48 41.05 41.17 7,151,678 -0.16(-0.38%)
Jul 05, 2011 41.51 41.56 41.15 41.33 6,502,480 -0.26(-0.62%)
Jul 01, 2011 41.70 41.70 41.30 41.58 7,509,514 -0.05(-0.12%)
Jun 30, 2011 41.45 41.67 41.38 41.63 7,105,651 +0.41(+0.99%)
Jun 29, 2011 41.86 41.92 41.15 41.23 10,555,767 -0.62(-1.48%)
Jun 28, 2011 41.30 42.00 41.10 41.85 5,708,715 +0.55(+1.33%)
Jun 27, 2011 40.88 41.38 40.54 41.30 7,413,216 +0.60(+1.47%)
Jun 24, 2011 41.27 41.37 40.48 40.70 16,690,413 -0.64(-1.54%)
Jun 23, 2011 41.06 41.38 40.64 41.33 6,430,316 -0.16(-0.39%)
Jun 22, 2011 41.41 41.74 41.33 41.49 5,627,209 -0.01(-0.03%)
Jun 21, 2011 41.80 41.80 41.29 41.50 6,093,802 -0.20(-0.48%)
Jun 20, 2011 41.76 41.87 41.31 41.70 5,397,533 +0.31(+0.76%)
Jun 17, 2011 41.97 42.02 41.23 41.39 9,272,524 -0.24(-0.57%)
Jun 16, 2011 41.44 41.70 41.20 41.63 7,779,091 +0.32(+0.78%)
Jun 15, 2011 41.41 41.87 41.28 41.30 7,153,922 -0.46(-1.09%)
Jun 14, 2011 41.84 41.95 41.60 41.76 7,213,310 +0.10(+0.24%)
Jun 13, 2011 41.40 41.95 41.29 41.66 7,425,352 +0.29(+0.69%)
Jun 10, 2011 41.81 42.02 41.36 41.38 6,699,678 -0.63(-1.51%)
Jun 09, 2011 42.10 42.53 41.78 42.01 7,515,474 -0.05(-0.12%)
Jun 08, 2011 42.00 42.17 41.70 42.06 5,208,118 +0.09(+0.20%)
Jun 07, 2011 41.88 42.48 41.77 41.97 5,366,128 +0.16(+0.39%)
Jun 06, 2011 41.85 42.17 41.61 41.81 5,824,763 -0.06(-0.15%)
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.