Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 32.85 33.05 31.86 32.07 3,639,894 -0.50(-1.54%)
Aug 30, 2011 33.20 33.33 32.41 32.57 2,883,645 -0.86(-2.58%)
Aug 29, 2011 32.66 33.62 32.55 33.43 2,094,200 +1.24(+3.86%)
Aug 26, 2011 31.10 32.42 30.83 32.19 1,821,029 +0.79(+2.53%)
Aug 25, 2011 32.03 32.53 31.16 31.40 2,591,345 -0.98(-3.04%)
Aug 24, 2011 32.17 32.45 31.63 32.38 2,186,833 +0.10(+0.32%)
Aug 23, 2011 31.10 32.42 31.04 32.28 3,119,964 +1.33(+4.29%)
Aug 22, 2011 31.79 31.92 30.84 30.95 2,253,042 -0.11(-0.36%)
Aug 19, 2011 30.89 31.82 30.85 31.06 2,561,697 -0.13(-0.41%)
Aug 18, 2011 32.29 32.36 31.01 31.19 2,908,461 -1.90(-5.74%)
Aug 17, 2011 33.51 34.00 32.87 33.09 2,378,198 -0.35(-1.03%)
Aug 16, 2011 34.07 34.35 33.25 33.43 2,903,560 -0.94(-2.74%)
Aug 15, 2011 33.62 34.38 33.52 34.38 2,330,523 +0.95(+2.84%)
Aug 12, 2011 33.45 33.91 32.83 33.43 3,915,107 +0.09(+0.26%)
Aug 11, 2011 31.72 33.68 31.72 33.34 4,396,403 +1.85(+5.86%)
Aug 10, 2011 31.23 32.64 30.90 31.49 4,224,361 -0.46(-1.43%)
Aug 09, 2011 31.29 32.01 30.23 31.95 6,060,716 +1.42(+4.64%)
Aug 08, 2011 30.88 31.90 30.42 30.53 4,582,960 -1.57(-4.89%)
Aug 05, 2011 32.88 33.75 31.22 32.11 5,298,114 -0.32(-0.98%)
Aug 04, 2011 33.94 34.19 32.39 32.42 5,102,518 -2.00(-5.82%)
Aug 03, 2011 34.28 34.69 33.66 34.43 2,428,847 +0.26(+0.76%)
Aug 02, 2011 34.82 35.05 34.08 34.17 3,770,392 -1.00(-2.85%)
Aug 01, 2011 35.86 36.05 34.83 35.17 4,004,003 -0.11(-0.32%)
Jul 29, 2011 36.29 36.51 35.21 35.28 5,250,178 -1.51(-4.11%)
Jul 28, 2011 35.16 37.07 35.12 36.79 5,140,224 +0.35(+0.97%)
Jul 27, 2011 37.41 37.45 36.22 36.44 3,160,472 -1.39(-3.67%)
Jul 26, 2011 37.85 38.48 37.72 37.83 1,797,251 -0.16(-0.43%)
Jul 25, 2011 37.83 38.26 37.53 37.99 1,938,428 -0.21(-0.54%)
Jul 22, 2011 37.97 38.36 37.09 38.20 1,985,267 +0.97(+2.60%)
Jul 21, 2011 36.59 37.60 36.04 37.23 2,686,986 +0.87(+2.40%)
Jul 20, 2011 36.52 36.83 36.33 36.36 1,783,982 -0.21(-0.57%)
Jul 19, 2011 36.01 36.72 36.00 36.57 1,711,632 +0.83(+2.32%)
Jul 18, 2011 36.15 36.32 35.20 35.74 2,807,833 -0.56(-1.55%)
Jul 15, 2011 36.21 36.39 35.69 36.30 1,952,418 +0.18(+0.50%)
Jul 14, 2011 36.87 37.20 35.85 36.12 3,508,982 -0.72(-1.94%)
Jul 13, 2011 36.74 37.49 36.45 36.83 3,127,124 +0.06(+0.16%)
Jul 12, 2011 38.15 38.32 36.16 36.77 6,810,737 -1.94(-5.02%)
Jul 11, 2011 38.70 39.93 38.33 38.72 5,124,407 +0.60(+1.56%)
Jul 08, 2011 38.27 38.35 37.76 38.12 2,365,286 -0.49(-1.27%)
Jul 07, 2011 37.66 38.94 37.63 38.61 3,360,299 +1.30(+3.49%)
Jul 06, 2011 38.22 38.24 37.15 37.31 3,621,607 -1.12(-2.92%)
Jul 05, 2011 39.09 39.20 38.17 38.43 1,948,626 -0.64(-1.63%)
Jul 01, 2011 38.25 39.40 37.89 39.07 1,781,381 +0.85(+2.24%)
Jun 30, 2011 37.40 38.46 37.40 38.22 2,007,882 +0.87(+2.33%)
Jun 29, 2011 37.54 37.96 37.19 37.34 1,989,063 -0.13(-0.35%)
Jun 28, 2011 37.47 37.55 37.19 37.47 1,354,005 +0.08(+0.21%)
Jun 27, 2011 37.17 37.78 36.65 37.40 1,657,275 +0.09(+0.25%)
Jun 24, 2011 37.35 37.76 36.59 37.30 3,259,874 -0.10(-0.28%)
Jun 23, 2011 36.57 37.49 36.26 37.40 2,013,666 +0.36(+0.98%)
Jun 22, 2011 36.74 37.52 36.58 37.04 2,943,946 +0.34(+0.92%)
Jun 21, 2011 36.50 36.94 36.05 36.71 3,439,635 +0.42(+1.17%)
Jun 20, 2011 36.44 36.58 36.18 36.28 2,212,980 -0.34(-0.92%)
Jun 17, 2011 37.75 37.88 36.25 36.62 3,894,058 -0.80(-2.14%)
Jun 16, 2011 37.97 37.97 37.11 37.42 3,122,589 -0.60(-1.59%)
Jun 15, 2011 38.32 38.62 37.72 38.03 1,993,065 -0.75(-1.94%)
Jun 14, 2011 38.55 38.99 38.38 38.78 2,013,394 +0.62(+1.63%)
Jun 13, 2011 38.51 38.79 38.09 38.16 1,233,658 -0.23(-0.61%)
Jun 10, 2011 38.79 38.85 37.69 38.39 2,936,580 -0.52(-1.33%)
Jun 09, 2011 39.16 39.50 38.71 38.91 2,255,525 -0.17(-0.44%)
Jun 08, 2011 39.58 39.67 38.90 39.08 3,993,931 -0.63(-1.59%)
Jun 07, 2011 39.29 40.09 39.21 39.71 1,895,876 +0.55(+1.41%)
Jun 06, 2011 39.67 39.79 39.04 39.16 1,540,937 -0.39(-0.98%)
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.