Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 34.13 34.55 32.98 33.57 27,590,254 -0.18(-0.54%)
Aug 30, 2011 32.07 34.12 31.93 33.75 31,487,994 +1.61(+5.00%)
Aug 29, 2011 32.42 32.43 31.75 32.15 19,519,080 +0.45(+1.42%)
Aug 26, 2011 30.63 31.79 30.36 31.70 25,618,332 +0.87(+2.81%)
Aug 25, 2011 31.11 31.96 30.63 30.83 26,050,296 -0.03(-0.09%)
Aug 24, 2011 31.29 31.43 29.93 30.86 30,849,068 -0.50(-1.60%)
Aug 23, 2011 29.57 31.39 29.16 31.36 29,468,192 +2.05(+6.98%)
Aug 22, 2011 30.34 30.34 29.05 29.32 33,555,316 +0.00(+0.00%)
Aug 19, 2011 30.62 31.57 29.29 29.32 32,877,290 -1.75(-5.64%)
Aug 18, 2011 31.91 32.29 30.71 31.07 34,982,380 -2.11(-6.36%)
Aug 17, 2011 34.37 34.44 32.65 33.18 25,796,714 -0.97(-2.84%)
Aug 16, 2011 34.90 35.05 33.70 34.15 18,446,232 -1.03(-2.94%)
Aug 15, 2011 35.10 35.25 33.74 35.18 23,188,780 +0.33(+0.93%)
Aug 12, 2011 35.29 35.41 34.58 34.86 18,054,574 +0.12(+0.36%)
Aug 11, 2011 33.59 35.10 33.37 34.73 21,561,638 +1.53(+4.61%)
Aug 10, 2011 33.36 34.28 33.02 33.20 22,069,866 -0.77(-2.26%)
Aug 09, 2011 33.97 34.30 32.02 33.97 36,862,636 +1.59(+4.92%)
Aug 08, 2011 32.85 33.67 31.64 32.38 37,284,272 -2.07(-6.00%)
Aug 05, 2011 35.51 35.84 33.78 34.44 37,884,564 -0.67(-1.90%)
Aug 04, 2011 36.72 37.18 34.97 35.11 33,213,270 -2.03(-5.47%)
Aug 03, 2011 36.79 37.36 35.88 37.14 24,916,898 +0.40(+1.09%)
Aug 02, 2011 37.39 38.23 36.71 36.74 23,355,786 -0.88(-2.35%)
Aug 01, 2011 38.36 38.50 36.97 37.63 25,886,446 -0.37(-0.98%)
Jul 29, 2011 37.30 38.10 37.21 38.00 23,360,552 -0.09(-0.24%)
Jul 28, 2011 37.76 38.67 37.59 38.09 28,319,072 -0.40(-1.04%)
Jul 27, 2011 38.51 39.14 38.17 38.49 38,217,240 +0.36(+0.94%)
Jul 26, 2011 36.51 38.33 35.92 38.13 97,015,152 -2.09(-5.19%)
Jul 25, 2011 40.08 40.79 39.63 40.22 51,956,880 +0.71(+1.79%)
Jul 22, 2011 39.54 39.81 38.65 39.51 23,770,388 +0.11(+0.28%)
Jul 21, 2011 40.21 40.68 39.30 39.40 22,668,638 -0.80(-1.99%)
Jul 20, 2011 40.43 40.70 39.72 40.20 19,913,718 -0.84(-2.05%)
Jul 19, 2011 40.57 41.33 40.56 41.04 19,137,964 +1.18(+2.97%)
Jul 18, 2011 40.35 40.35 39.18 39.86 28,844,142 -1.13(-2.76%)
Jul 15, 2011 41.14 41.39 40.23 40.99 28,473,058 +0.04(+0.11%)
Jul 14, 2011 42.79 42.86 40.75 40.95 40,879,556 -1.73(-4.05%)
Jul 13, 2011 42.96 43.54 42.37 42.68 49,138,472 +1.07(+2.56%)
Jul 12, 2011 41.70 42.33 40.97 41.61 36,339,688 +0.08(+0.18%)
Jul 11, 2011 42.12 43.07 40.99 41.53 36,916,996 -0.63(-1.49%)
Jul 08, 2011 41.18 42.26 41.02 42.16 20,758,836 +0.39(+0.93%)
Jul 07, 2011 41.92 42.48 41.66 41.77 26,769,700 +0.21(+0.50%)
Jul 06, 2011 40.95 41.68 40.64 41.57 32,554,016 +0.19(+0.46%)
Jul 05, 2011 39.43 41.60 39.39 41.38 62,889,648 +3.09(+8.07%)
Jul 01, 2011 37.44 38.32 37.44 38.28 27,943,886 +0.76(+2.02%)
Jun 30, 2011 37.81 37.86 37.26 37.53 17,966,550 -0.32(-0.85%)
Jun 29, 2011 38.14 38.39 37.57 37.85 18,239,892 -0.02(-0.06%)
Jun 28, 2011 37.42 38.08 37.22 37.87 16,490,424 +0.71(+1.91%)
Jun 27, 2011 36.41 37.49 35.95 37.16 23,159,162 +0.45(+1.23%)
Jun 24, 2011 36.71 37.21 36.30 36.71 34,069,992 +0.18(+0.49%)
Jun 23, 2011 35.02 37.26 34.96 36.53 36,745,720 +1.01(+2.84%)
Jun 22, 2011 35.97 36.18 35.38 35.52 21,874,930 -0.71(-1.97%)
Jun 21, 2011 35.10 36.40 34.69 36.24 21,607,628 +1.15(+3.27%)
Jun 20, 2011 35.12 35.40 34.30 35.09 19,648,516 -0.01(-0.02%)
Jun 17, 2011 35.86 35.98 34.96 35.10 28,557,136 -0.52(-1.46%)
Jun 16, 2011 36.64 36.81 34.89 35.61 39,371,252 -1.12(-3.04%)
Jun 15, 2011 37.07 37.54 36.61 36.73 22,246,952 -0.57(-1.53%)
Jun 14, 2011 37.11 37.37 36.56 37.30 21,316,890 +0.56(+1.52%)
Jun 13, 2011 37.11 37.57 36.39 36.75 23,244,534 -0.20(-0.54%)
Jun 10, 2011 37.37 37.80 36.83 36.95 30,520,608 -0.56(-1.50%)
Jun 09, 2011 37.46 37.78 36.89 37.51 21,591,072 +0.04(+0.12%)
Jun 08, 2011 37.61 37.92 36.93 37.47 27,858,648 -0.20(-0.54%)
Jun 07, 2011 37.54 38.21 37.25 37.67 36,410,856 +0.16(+0.42%)
Jun 06, 2011 39.26 39.67 37.23 37.51 45,891,956 -1.59(-4.06%)
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.