Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 30.65 31.03 30.10 30.10 6,884,245 -1.14(-3.65%)
Sep 29, 2011 31.30 31.52 30.60 31.24 6,211,594 +0.55(+1.80%)
Sep 28, 2011 31.63 31.91 30.65 30.69 5,902,127 -1.05(-3.31%)
Sep 27, 2011 31.74 32.39 31.58 31.74 5,468,543 +0.55(+1.77%)
Sep 26, 2011 31.00 31.21 30.08 31.19 5,959,846 +0.55(+1.80%)
Sep 23, 2011 30.43 31.06 30.36 30.64 6,763,077 -0.01(-0.02%)
Sep 22, 2011 31.10 31.14 30.12 30.64 9,976,366 -1.48(-4.60%)
Sep 21, 2011 33.08 33.33 32.09 32.12 5,333,465 -1.05(-3.16%)
Sep 20, 2011 32.90 33.56 32.84 33.17 5,995,357 +0.16(+0.50%)
Sep 19, 2011 32.47 33.18 32.06 33.00 5,006,063 +0.05(+0.15%)
Sep 16, 2011 33.63 33.65 32.74 32.95 12,925,849 -0.29(-0.86%)
Sep 15, 2011 33.00 33.39 32.67 33.24 6,984,681 +0.77(+2.39%)
Sep 14, 2011 31.88 32.95 31.37 32.47 8,007,569 +0.78(+2.47%)
Sep 13, 2011 31.35 31.96 31.15 31.68 8,211,873 +0.43(+1.38%)
Sep 12, 2011 29.94 31.28 29.73 31.25 9,770,397 +0.70(+2.30%)
Sep 09, 2011 30.84 31.37 30.36 30.55 8,961,957 -0.65(-2.07%)
Sep 08, 2011 31.45 31.80 31.06 31.20 6,300,982 -0.54(-1.69%)
Sep 07, 2011 31.31 31.74 31.12 31.73 5,842,874 +0.94(+3.05%)
Sep 06, 2011 30.11 30.87 29.67 30.79 6,448,486 -0.09(-0.28%)
Sep 02, 2011 31.21 31.44 30.72 30.88 4,774,155 -1.12(-3.50%)
Sep 01, 2011 32.72 32.98 31.83 32.00 6,997,578 -0.86(-2.62%)
Aug 31, 2011 32.59 33.10 32.52 32.86 8,998,824 +0.55(+1.69%)
Aug 30, 2011 31.63 32.47 31.32 32.32 7,374,889 +0.56(+1.76%)
Aug 29, 2011 31.21 31.76 31.16 31.76 4,289,104 +0.99(+3.22%)
Aug 26, 2011 29.93 30.95 29.34 30.77 6,211,568 +0.66(+2.19%)
Aug 25, 2011 31.15 31.21 30.02 30.11 6,239,986 -0.90(-2.89%)
Aug 24, 2011 29.96 31.07 29.71 31.00 8,397,389 +1.05(+3.52%)
Aug 23, 2011 28.99 29.96 28.61 29.95 7,245,997 +0.87(+2.98%)
Aug 22, 2011 29.96 30.04 28.98 29.08 5,408,832 -0.13(-0.44%)
Aug 19, 2011 29.09 29.96 29.06 29.21 6,915,360 -0.29(-0.97%)
Aug 18, 2011 30.35 30.45 29.25 29.50 8,569,314 -1.81(-5.77%)
Aug 17, 2011 31.96 32.09 31.04 31.30 4,036,003 -0.37(-1.18%)
Aug 16, 2011 31.67 32.06 31.39 31.68 6,347,778 -0.40(-1.25%)
Aug 15, 2011 31.94 32.42 31.68 32.08 4,831,220 +0.40(+1.27%)
Aug 12, 2011 31.38 31.92 31.07 31.68 6,669,537 +0.58(+1.87%)
Aug 11, 2011 29.88 31.51 29.69 31.10 10,699,697 +1.37(+4.61%)
Aug 10, 2011 30.29 30.90 29.45 29.73 14,819,128 -1.10(-3.58%)
Aug 09, 2011 30.77 30.95 28.89 30.83 13,039,408 +1.28(+4.35%)
Aug 08, 2011 30.77 31.25 29.45 29.55 17,348,748 -2.37(-7.44%)
Aug 05, 2011 32.05 32.39 31.11 31.92 12,992,657 +0.25(+0.79%)
Aug 04, 2011 33.11 33.11 31.66 31.67 10,462,085 -1.90(-5.66%)
Aug 03, 2011 33.54 33.72 32.62 33.57 8,049,603 +0.16(+0.49%)
Aug 02, 2011 34.38 34.43 32.27 33.41 11,310,501 -1.33(-3.84%)
Aug 01, 2011 35.57 35.75 34.35 34.74 6,300,341 -0.49(-1.38%)
Jul 29, 2011 34.68 35.50 34.29 35.23 8,039,581 +0.19(+0.53%)
Jul 28, 2011 35.32 35.61 34.97 35.04 7,153,578 -0.27(-0.77%)
Jul 27, 2011 35.92 35.92 35.19 35.31 8,012,981 -0.84(-2.32%)
Jul 26, 2011 36.83 36.90 36.04 36.15 7,435,996 -0.81(-2.19%)
Jul 25, 2011 36.69 37.22 36.60 36.96 4,424,724 -0.11(-0.31%)
Jul 22, 2011 37.62 37.66 36.84 37.08 5,251,557 -0.53(-1.41%)
Jul 21, 2011 37.15 37.70 36.70 37.61 11,271,820 -0.49(-1.28%)
Jul 20, 2011 38.29 38.41 37.77 38.10 4,755,162 +0.07(+0.19%)
Jul 19, 2011 37.79 38.20 37.70 38.03 3,521,087 +0.38(+1.01%)
Jul 18, 2011 37.55 37.77 37.33 37.65 4,975,124 -0.10(-0.27%)
Jul 15, 2011 37.65 37.82 37.09 37.75 6,588,830 +0.10(+0.27%)
Jul 14, 2011 38.37 38.59 37.56 37.65 5,399,066 -0.66(-1.72%)
Jul 13, 2011 38.40 38.79 38.19 38.31 3,451,356 +0.08(+0.21%)
Jul 12, 2011 38.22 38.64 38.04 38.23 3,974,063 -0.15(-0.39%)
Jul 11, 2011 38.61 38.91 38.27 38.38 3,239,147 -0.75(-1.91%)
Jul 08, 2011 38.91 39.17 38.73 39.12 3,411,446 -0.37(-0.93%)
Jul 07, 2011 39.64 39.93 39.43 39.49 4,666,503 +0.27(+0.68%)
Jul 06, 2011 38.98 39.37 38.78 39.22 4,219,745 +0.22(+0.55%)
Jul 05, 2011 38.97 39.16 38.65 39.01 4,069,026 -0.10(-0.26%)
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.