Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 36.60 37.10 36.08 36.51 791,121 +0.19(+0.51%)
Aug 30, 2011 35.81 36.56 35.54 36.32 507,722 +0.12(+0.33%)
Aug 29, 2011 34.61 36.24 34.53 36.20 881,163 +2.06(+6.02%)
Aug 26, 2011 32.62 34.16 31.90 34.15 606,470 +1.18(+3.57%)
Aug 25, 2011 33.98 34.40 32.86 32.97 598,799 -0.75(-2.22%)
Aug 24, 2011 32.82 33.77 32.27 33.72 919,719 +0.94(+2.85%)
Aug 23, 2011 31.58 32.81 30.94 32.78 1,841,647 +1.47(+4.70%)
Aug 22, 2011 33.60 33.76 31.20 31.31 1,035,175 -1.26(-3.87%)
Aug 19, 2011 32.91 33.85 32.15 32.57 1,794,015 -1.37(-4.04%)
Aug 18, 2011 34.91 34.97 33.19 33.94 1,428,001 -2.42(-6.65%)
Aug 17, 2011 37.30 37.55 36.02 36.36 753,909 -0.54(-1.46%)
Aug 16, 2011 37.64 37.83 36.70 36.90 640,806 -1.48(-3.86%)
Aug 15, 2011 37.78 38.40 37.48 38.38 733,970 +1.19(+3.19%)
Aug 12, 2011 37.38 37.98 36.64 37.19 710,636 +0.23(+0.63%)
Aug 11, 2011 35.69 37.69 35.52 36.96 1,449,866 +1.80(+5.11%)
Aug 10, 2011 35.28 36.91 35.12 35.16 1,554,403 -1.32(-3.61%)
Aug 09, 2011 35.57 36.55 33.28 36.48 2,430,223 +3.78(+11.55%)
Aug 08, 2011 35.57 36.21 32.42 32.70 3,056,327 -4.24(-11.48%)
Aug 05, 2011 38.86 39.78 34.55 36.94 3,688,640 -1.57(-4.09%)
Aug 04, 2011 43.39 43.39 38.43 38.52 2,605,261 -5.48(-12.46%)
Aug 03, 2011 44.92 45.05 42.65 44.00 1,466,490 -0.75(-1.68%)
Aug 02, 2011 46.97 47.22 44.67 44.75 1,161,518 -2.46(-5.22%)
Aug 01, 2011 47.30 47.58 46.58 47.21 744,360 +0.50(+1.07%)
Jul 29, 2011 46.06 47.31 45.55 46.71 853,088 -0.09(-0.20%)
Jul 28, 2011 48.14 48.31 46.47 46.81 1,994,320 -1.41(-2.92%)
Jul 27, 2011 47.37 48.57 47.25 48.21 1,779,285 +0.38(+0.79%)
Jul 26, 2011 46.01 48.62 46.01 47.83 3,481,787 +5.40(+12.72%)
Jul 25, 2011 42.08 42.86 41.96 42.43 836,317 -0.16(-0.37%)
Jul 22, 2011 43.06 43.06 42.56 42.59 1,073,396 -1.15(-2.63%)
Jul 21, 2011 43.46 43.89 43.27 43.74 371,155 +0.55(+1.27%)
Jul 20, 2011 43.53 43.54 42.92 43.19 243,637 -0.07(-0.17%)
Jul 19, 2011 42.94 43.36 42.88 43.27 376,661 +0.79(+1.85%)
Jul 18, 2011 42.52 42.82 42.18 42.48 437,663 -0.26(-0.61%)
Jul 15, 2011 42.71 42.90 42.12 42.74 369,502 +0.17(+0.39%)
Jul 14, 2011 43.24 43.53 42.34 42.57 487,383 -0.64(-1.48%)
Jul 13, 2011 42.92 43.94 42.68 43.21 593,490 +0.67(+1.57%)
Jul 12, 2011 42.21 43.05 42.21 42.55 477,451 +0.06(+0.13%)
Jul 11, 2011 42.73 43.00 42.31 42.49 358,192 -1.06(-2.42%)
Jul 08, 2011 43.32 43.60 42.85 43.55 409,379 -0.51(-1.16%)
Jul 07, 2011 44.93 45.06 43.98 44.05 636,401 -0.44(-0.98%)
Jul 06, 2011 43.56 44.56 43.26 44.49 949,681 +0.74(+1.69%)
Jul 05, 2011 43.49 44.37 43.48 43.75 712,873 +0.30(+0.68%)
Jul 01, 2011 42.54 44.05 42.35 43.45 888,553 +1.19(+2.83%)
Jun 30, 2011 41.15 42.50 41.12 42.26 670,813 +1.10(+2.68%)
Jun 29, 2011 40.94 41.42 40.43 41.16 459,377 +0.55(+1.35%)
Jun 28, 2011 40.39 40.86 40.16 40.61 568,826 +0.57(+1.43%)
Jun 27, 2011 39.41 40.17 39.02 40.04 832,788 +0.68(+1.72%)
Jun 24, 2011 40.13 40.23 38.94 39.36 7,245,534 -0.72(-1.80%)
Jun 23, 2011 39.44 40.19 38.66 40.08 746,341 -0.05(-0.12%)
Jun 22, 2011 40.86 41.37 40.01 40.13 691,453 -0.92(-2.23%)
Jun 21, 2011 39.15 41.21 39.15 41.05 1,121,057 +2.35(+6.08%)
Jun 20, 2011 38.92 39.04 38.66 38.69 522,181 +0.32(+0.84%)
Jun 17, 2011 38.93 39.45 38.34 38.37 721,750 -0.10(-0.26%)
Jun 16, 2011 38.83 39.27 37.63 38.47 500,699 -0.36(-0.93%)
Jun 15, 2011 39.52 40.27 38.70 38.83 572,582 -1.38(-3.43%)
Jun 14, 2011 39.85 40.58 39.84 40.21 433,402 +0.79(+2.00%)
Jun 13, 2011 38.77 40.22 38.76 39.42 826,607 +0.78(+2.01%)
Jun 10, 2011 38.81 39.08 38.40 38.65 506,982 -0.44(-1.14%)
Jun 09, 2011 38.96 39.53 38.52 39.09 1,168,957 +0.32(+0.84%)
Jun 08, 2011 39.80 39.83 38.62 38.77 1,292,103 -1.07(-2.67%)
Jun 07, 2011 40.42 40.49 39.80 39.83 568,474 -0.29(-0.72%)
Jun 06, 2011 40.67 40.96 40.05 40.12 759,218 -0.55(-1.34%)
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.