Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 27.98 28.21 26.48 27.49 3,490,678 -1.15(-4.03%)
Sep 29, 2011 30.22 30.26 27.58 28.64 4,620,124 -0.64(-2.17%)
Sep 28, 2011 31.00 31.46 29.22 29.28 3,202,141 -1.62(-5.25%)
Sep 27, 2011 31.46 32.08 30.59 30.90 1,981,583 +0.58(+1.91%)
Sep 26, 2011 30.25 30.42 28.86 30.32 2,544,765 +0.41(+1.38%)
Sep 23, 2011 28.49 29.93 28.40 29.91 2,571,080 +1.26(+4.39%)
Sep 22, 2011 30.31 30.41 28.13 28.65 4,109,611 -2.74(-8.72%)
Sep 21, 2011 32.90 32.96 31.39 31.39 1,681,933 -1.59(-4.82%)
Sep 20, 2011 33.82 34.03 32.82 32.98 2,319,941 -0.66(-1.96%)
Sep 19, 2011 33.79 33.99 33.02 33.64 2,704,480 -1.11(-3.18%)
Sep 16, 2011 34.89 35.18 34.21 34.74 2,043,438 -0.14(-0.39%)
Sep 15, 2011 36.05 36.05 34.37 34.88 2,407,695 -0.24(-0.68%)
Sep 14, 2011 34.26 35.46 32.90 35.11 3,160,363 +1.51(+4.50%)
Sep 13, 2011 31.81 33.71 31.43 33.60 2,721,462 +2.00(+6.31%)
Sep 12, 2011 31.93 32.59 30.62 31.61 3,564,457 -0.99(-3.03%)
Sep 09, 2011 33.28 33.37 31.66 32.59 2,814,077 -1.27(-3.76%)
Sep 08, 2011 34.03 34.65 33.37 33.87 1,652,513 -0.61(-1.78%)
Sep 07, 2011 33.76 34.61 33.38 34.48 1,432,880 +1.39(+4.21%)
Sep 06, 2011 31.35 33.24 31.35 33.09 2,323,828 +0.20(+0.60%)
Sep 02, 2011 32.50 33.31 32.09 32.89 2,244,753 -0.84(-2.50%)
Sep 01, 2011 34.00 34.92 33.49 33.73 1,869,597 -0.33(-0.98%)
Aug 31, 2011 34.52 35.31 33.56 34.06 2,692,409 -0.13(-0.37%)
Aug 30, 2011 33.18 34.53 32.97 34.19 2,775,650 +0.87(+2.60%)
Aug 29, 2011 31.68 33.34 31.68 33.33 2,376,988 +2.37(+7.65%)
Aug 26, 2011 29.33 30.96 28.71 30.96 1,378,113 +1.19(+4.01%)
Aug 25, 2011 30.78 31.06 29.54 29.76 1,647,102 -0.77(-2.53%)
Aug 24, 2011 29.70 30.74 29.29 30.53 2,224,961 +0.73(+2.45%)
Aug 23, 2011 28.26 29.80 28.01 29.80 1,946,129 +1.72(+6.12%)
Aug 22, 2011 28.91 29.03 27.94 28.09 2,038,973 +0.14(+0.51%)
Aug 19, 2011 28.28 29.72 27.90 27.94 1,944,331 -0.91(-3.17%)
Aug 18, 2011 29.86 29.89 28.59 28.86 1,963,155 -2.31(-7.42%)
Aug 17, 2011 32.19 32.41 30.95 31.17 1,494,705 -1.04(-3.23%)
Aug 16, 2011 32.09 32.71 31.85 32.21 2,710,348 -0.26(-0.81%)
Aug 15, 2011 32.32 32.71 31.94 32.47 1,073,851 +0.47(+1.47%)
Aug 12, 2011 31.46 32.40 31.39 32.01 2,492,038 +0.90(+2.89%)
Aug 11, 2011 29.36 31.65 29.32 31.11 3,484,361 +2.35(+8.19%)
Aug 10, 2011 30.42 30.72 28.71 28.75 4,390,583 -2.60(-8.29%)
Aug 09, 2011 29.99 31.35 28.75 31.35 3,609,393 +2.89(+10.14%)
Aug 08, 2011 29.99 30.61 28.30 28.47 2,901,336 -3.13(-9.91%)
Aug 05, 2011 33.06 33.20 30.71 31.60 4,554,693 -0.81(-2.50%)
Aug 04, 2011 34.68 34.80 32.40 32.41 4,404,768 -2.92(-8.26%)
Aug 03, 2011 35.54 35.95 34.30 35.33 2,841,446 -0.14(-0.40%)
Aug 02, 2011 37.36 37.83 35.45 35.47 2,752,631 -2.28(-6.04%)
Aug 01, 2011 38.55 38.83 37.25 37.75 2,262,676 +0.05(+0.13%)
Jul 29, 2011 36.13 38.37 36.13 37.71 2,656,949 +0.85(+2.31%)
Jul 28, 2011 39.93 40.23 36.67 36.86 4,269,265 -2.53(-6.42%)
Jul 27, 2011 40.35 40.96 39.09 39.38 3,450,367 -1.22(-3.00%)
Jul 26, 2011 40.58 40.60 39.81 40.60 2,441,788 +0.18(+0.43%)
Jul 25, 2011 38.49 40.85 38.49 40.43 3,564,384 +1.51(+3.88%)
Jul 22, 2011 38.62 38.96 38.59 38.92 1,951,010 +0.09(+0.23%)
Jul 21, 2011 38.14 38.88 37.75 38.83 1,754,986 +0.75(+1.96%)
Jul 20, 2011 38.58 38.76 37.69 38.08 1,669,483 -0.20(-0.52%)
Jul 19, 2011 38.65 38.80 37.82 38.28 2,032,662 +0.79(+2.10%)
Jul 18, 2011 38.34 38.34 37.13 37.49 2,033,857 -0.98(-2.54%)
Jul 15, 2011 39.01 39.10 38.10 38.47 2,041,200 -0.28(-0.72%)
Jul 14, 2011 40.07 40.39 38.53 38.75 2,016,536 -1.11(-2.77%)
Jul 13, 2011 39.30 40.20 39.27 39.85 2,536,505 +0.75(+1.91%)
Jul 12, 2011 39.44 39.91 38.61 39.11 3,061,929 -0.89(-2.23%)
Jul 11, 2011 41.31 41.37 39.77 40.00 2,639,876 -2.05(-4.88%)
Jul 08, 2011 40.20 42.13 39.90 42.05 3,475,082 +1.19(+2.92%)
Jul 07, 2011 40.44 40.98 40.21 40.86 2,127,371 +0.99(+2.49%)
Jul 06, 2011 39.58 39.86 38.88 39.86 1,904,256 +0.05(+0.12%)
Jul 05, 2011 39.81 40.12 39.34 39.81 1,412,070 -0.19(-0.48%)
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.