Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 30.61 31.00 30.07 30.07 6,891,734 -1.14(-3.65%)
Sep 29, 2011 31.27 31.48 30.56 31.21 6,218,351 +0.55(+1.80%)
Sep 28, 2011 31.60 31.88 30.61 30.66 5,908,548 -1.05(-3.31%)
Sep 27, 2011 31.71 32.35 31.55 31.71 5,474,492 +0.55(+1.77%)
Sep 26, 2011 30.96 31.18 30.05 31.16 5,966,329 +0.55(+1.80%)
Sep 23, 2011 30.40 31.03 30.33 30.60 6,770,434 -0.01(-0.02%)
Sep 22, 2011 31.06 31.11 30.09 30.61 9,987,219 -1.48(-4.60%)
Sep 21, 2011 33.04 33.30 32.06 32.09 5,339,268 -1.05(-3.16%)
Sep 20, 2011 32.86 33.52 32.80 33.13 6,001,879 +0.16(+0.50%)
Sep 19, 2011 32.43 33.15 32.03 32.97 5,011,509 +0.05(+0.15%)
Sep 16, 2011 33.59 33.61 32.70 32.92 12,939,911 -0.29(-0.86%)
Sep 15, 2011 32.96 33.36 32.64 33.20 6,992,279 +0.77(+2.39%)
Sep 14, 2011 31.84 32.91 31.33 32.43 8,016,280 +0.78(+2.47%)
Sep 13, 2011 31.32 31.93 31.12 31.65 8,220,806 +0.43(+1.38%)
Sep 12, 2011 29.91 31.25 29.69 31.22 9,781,026 +0.70(+2.30%)
Sep 09, 2011 30.80 31.33 30.32 30.52 8,971,706 -0.64(-2.07%)
Sep 08, 2011 31.42 31.77 31.03 31.16 6,307,837 -0.54(-1.70%)
Sep 07, 2011 31.28 31.71 31.08 31.70 5,849,231 +0.94(+3.05%)
Sep 06, 2011 30.07 30.83 29.64 30.76 6,455,501 -0.09(-0.28%)
Sep 02, 2011 31.18 31.40 30.68 30.85 4,779,348 -1.12(-3.50%)
Sep 01, 2011 32.68 32.94 31.79 31.97 7,005,191 -0.86(-2.62%)
Aug 31, 2011 32.55 33.06 32.48 32.83 9,008,614 +0.54(+1.69%)
Aug 30, 2011 31.60 32.44 31.28 32.28 7,382,912 +0.56(+1.76%)
Aug 29, 2011 31.18 31.73 31.12 31.72 4,293,770 +0.99(+3.22%)
Aug 26, 2011 29.90 30.91 29.31 30.73 6,218,326 +0.66(+2.19%)
Aug 25, 2011 31.12 31.18 29.99 30.07 6,246,775 -0.90(-2.89%)
Aug 24, 2011 29.93 31.04 29.67 30.97 8,406,524 +1.05(+3.52%)
Aug 23, 2011 28.96 29.93 28.58 29.92 7,253,880 +0.87(+2.98%)
Aug 22, 2011 29.92 30.01 28.95 29.05 5,414,717 -0.13(-0.44%)
Aug 19, 2011 29.06 29.92 29.03 29.18 6,922,883 -0.29(-0.97%)
Aug 18, 2011 30.32 30.42 29.22 29.46 8,578,637 -1.81(-5.77%)
Aug 17, 2011 31.93 32.05 31.01 31.27 4,040,393 -0.37(-1.18%)
Aug 16, 2011 31.64 32.02 31.36 31.64 6,354,683 -0.40(-1.25%)
Aug 15, 2011 31.91 32.39 31.65 32.04 4,836,476 +0.40(+1.27%)
Aug 12, 2011 31.34 31.89 31.03 31.64 6,676,792 +0.58(+1.87%)
Aug 11, 2011 29.84 31.47 29.66 31.06 10,711,337 +1.37(+4.61%)
Aug 10, 2011 30.25 30.87 29.41 29.69 14,835,249 -1.10(-3.58%)
Aug 09, 2011 30.74 30.91 28.86 30.80 13,053,593 +1.28(+4.35%)
Aug 08, 2011 30.74 31.22 29.41 29.51 17,367,622 -2.37(-7.44%)
Aug 05, 2011 32.02 32.36 31.08 31.89 13,006,791 +0.25(+0.79%)
Aug 04, 2011 33.08 33.08 31.63 31.64 10,473,467 -1.90(-5.66%)
Aug 03, 2011 33.50 33.69 32.59 33.53 8,058,360 +0.16(+0.49%)
Aug 02, 2011 34.34 34.39 32.23 33.37 11,322,805 -1.33(-3.84%)
Aug 01, 2011 35.53 35.71 34.32 34.70 6,307,195 -0.49(-1.38%)
Jul 29, 2011 34.65 35.46 34.25 35.19 8,048,327 +0.19(+0.53%)
Jul 28, 2011 35.28 35.57 34.93 35.00 7,161,360 -0.27(-0.77%)
Jul 27, 2011 35.88 35.88 35.15 35.28 8,021,698 -0.84(-2.32%)
Jul 26, 2011 36.79 36.86 36.00 36.11 7,444,086 -0.81(-2.19%)
Jul 25, 2011 36.65 37.18 36.56 36.92 4,429,537 -0.11(-0.31%)
Jul 22, 2011 37.58 37.62 36.80 37.04 5,257,270 -0.53(-1.41%)
Jul 21, 2011 37.11 37.66 36.66 37.57 11,284,082 -0.49(-1.28%)
Jul 20, 2011 38.25 38.36 37.73 38.06 4,760,335 +0.07(+0.19%)
Jul 19, 2011 37.75 38.16 37.65 37.98 3,524,917 +0.38(+1.01%)
Jul 18, 2011 37.51 37.73 37.29 37.60 4,980,536 -0.10(-0.27%)
Jul 15, 2011 37.61 37.78 37.05 37.70 6,595,998 +0.10(+0.27%)
Jul 14, 2011 38.33 38.55 37.52 37.60 5,404,939 -0.66(-1.72%)
Jul 13, 2011 38.36 38.74 38.15 38.26 3,455,111 +0.08(+0.21%)
Jul 12, 2011 38.18 38.60 38.00 38.18 3,978,386 -0.15(-0.39%)
Jul 11, 2011 38.56 38.87 38.23 38.34 3,242,670 -0.75(-1.91%)
Jul 08, 2011 38.87 39.13 38.69 39.08 3,415,157 -0.37(-0.93%)
Jul 07, 2011 39.60 39.88 39.39 39.45 4,671,579 +0.27(+0.68%)
Jul 06, 2011 38.94 39.32 38.74 39.18 4,224,336 +0.21(+0.55%)
Jul 05, 2011 38.92 39.12 38.61 38.97 4,073,453 -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.