Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 33.76 34.62 33.19 33.30 1,124,594 -1.22(-3.53%)
Sep 29, 2011 36.07 36.17 33.73 34.52 640,212 -0.41(-1.17%)
Sep 28, 2011 36.89 37.15 34.83 34.93 596,867 -1.78(-4.85%)
Sep 27, 2011 36.90 38.36 36.39 36.71 1,096,298 +0.89(+2.48%)
Sep 26, 2011 33.81 35.91 33.22 35.82 1,056,902 +2.39(+7.15%)
Sep 23, 2011 33.45 34.27 33.20 33.43 872,727 -0.02(-0.06%)
Sep 22, 2011 35.05 35.05 32.24 33.45 1,613,428 -2.87(-7.90%)
Sep 21, 2011 38.27 38.27 36.31 36.32 1,155,798 -1.87(-4.90%)
Sep 20, 2011 39.04 39.79 38.02 38.19 892,598 -0.70(-1.80%)
Sep 19, 2011 38.46 39.28 38.02 38.89 551,646 -0.63(-1.59%)
Sep 16, 2011 39.31 39.82 38.82 39.52 857,602 +0.24(+0.61%)
Sep 15, 2011 37.58 39.43 37.20 39.28 1,040,937 +2.28(+6.16%)
Sep 14, 2011 36.65 37.65 35.57 37.00 1,443,792 +0.66(+1.82%)
Sep 13, 2011 34.25 36.71 34.04 36.34 1,779,272 +2.05(+5.98%)
Sep 12, 2011 34.81 35.68 32.39 34.29 2,496,271 -1.21(-3.41%)
Sep 09, 2011 36.75 37.00 35.36 35.50 804,061 -1.83(-4.90%)
Sep 08, 2011 37.08 38.83 37.08 37.33 944,718 -0.01(-0.03%)
Sep 07, 2011 36.85 37.41 36.84 37.34 1,115,657 +1.08(+2.98%)
Sep 06, 2011 35.48 36.32 35.17 36.26 965,103 -0.95(-2.55%)
Sep 02, 2011 37.80 38.42 37.17 37.21 728,011 -1.81(-4.64%)
Sep 01, 2011 39.71 39.89 38.89 39.02 602,524 -0.40(-1.01%)
Aug 31, 2011 39.52 40.06 38.96 39.42 732,661 +0.20(+0.51%)
Aug 30, 2011 38.67 39.48 38.38 39.22 470,204 +0.13(+0.33%)
Aug 29, 2011 37.37 39.13 37.28 39.09 816,050 +2.22(+6.02%)
Aug 26, 2011 35.22 36.89 34.45 36.87 561,655 +1.27(+3.57%)
Aug 25, 2011 36.69 37.14 35.48 35.60 554,551 -0.81(-2.22%)
Aug 24, 2011 35.44 36.47 34.84 36.41 851,756 +1.01(+2.85%)
Aug 23, 2011 34.10 35.43 33.41 35.40 1,705,558 +1.59(+4.70%)
Aug 22, 2011 36.28 36.45 33.69 33.81 958,681 -1.36(-3.87%)
Aug 19, 2011 35.54 36.55 34.71 35.17 1,661,446 -1.48(-4.04%)
Aug 18, 2011 37.70 37.76 35.84 36.65 1,322,479 -2.61(-6.65%)
Aug 17, 2011 40.28 40.55 38.89 39.26 698,199 -0.58(-1.46%)
Aug 16, 2011 40.64 40.85 39.63 39.84 593,454 -1.60(-3.86%)
Aug 15, 2011 40.79 41.46 40.47 41.44 679,733 +1.28(+3.19%)
Aug 12, 2011 40.36 41.01 39.56 40.16 658,124 +0.25(+0.63%)
Aug 11, 2011 38.54 40.70 38.35 39.91 1,342,728 +1.94(+5.11%)
Aug 10, 2011 38.10 39.86 37.92 37.97 1,439,540 -1.42(-3.60%)
Aug 09, 2011 38.41 39.47 35.94 39.39 2,250,641 +4.08(+11.55%)
Aug 08, 2011 38.41 39.10 35.01 35.31 2,830,479 -4.58(-11.48%)
Aug 05, 2011 41.96 42.95 37.31 39.89 3,416,067 -1.70(-4.09%)
Aug 04, 2011 46.85 46.85 41.50 41.59 2,412,745 -5.92(-12.46%)
Aug 03, 2011 48.50 48.65 46.05 47.51 1,358,124 -0.81(-1.68%)
Aug 02, 2011 50.72 50.99 48.23 48.32 1,075,688 -2.66(-5.22%)
Aug 01, 2011 51.07 51.37 50.30 50.98 689,356 +0.54(+1.07%)
Jul 29, 2011 49.74 51.08 49.18 50.44 790,049 -0.10(-0.20%)
Jul 28, 2011 51.98 52.17 50.18 50.54 1,846,949 -1.52(-2.92%)
Jul 27, 2011 51.15 52.45 51.02 52.06 1,647,804 +0.41(+0.79%)
Jul 26, 2011 49.68 52.50 49.68 51.65 3,224,499 +5.83(+12.72%)
Jul 25, 2011 45.44 46.28 45.30 45.82 774,517 -0.17(-0.37%)
Jul 22, 2011 46.50 46.50 45.96 45.99 994,077 -1.24(-2.63%)
Jul 21, 2011 46.93 47.39 46.72 47.23 343,729 +0.59(+1.27%)
Jul 20, 2011 47.00 47.01 46.35 46.64 225,634 -0.08(-0.17%)
Jul 19, 2011 46.37 46.81 46.30 46.72 348,828 +0.85(+1.85%)
Jul 18, 2011 45.91 46.24 45.55 45.87 405,322 -0.28(-0.61%)
Jul 15, 2011 46.12 46.32 45.48 46.15 342,198 +0.18(+0.39%)
Jul 14, 2011 46.69 47.00 45.72 45.97 451,368 -0.69(-1.48%)
Jul 13, 2011 46.34 47.45 46.09 46.66 549,634 +0.72(+1.57%)
Jul 12, 2011 45.58 46.48 45.58 45.94 442,170 +0.06(+0.13%)
Jul 11, 2011 46.14 46.43 45.69 45.88 331,724 -1.14(-2.42%)
Jul 08, 2011 46.78 47.08 46.27 47.02 379,128 -0.55(-1.16%)
Jul 07, 2011 48.52 48.66 47.49 47.57 589,374 -0.47(-0.98%)
Jul 06, 2011 47.04 48.12 46.72 48.04 879,504 +0.80(+1.69%)
Jul 05, 2011 46.96 47.91 46.95 47.24 660,195 +0.32(+0.68%)
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.