Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 28.03 28.26 26.53 27.54 3,484,577 -1.16(-4.03%)
Sep 29, 2011 30.27 30.31 27.62 28.69 4,612,049 -0.64(-2.17%)
Sep 28, 2011 31.06 31.52 29.27 29.33 3,196,544 -1.62(-5.25%)
Sep 27, 2011 31.52 32.13 30.64 30.95 1,978,120 +0.58(+1.91%)
Sep 26, 2011 30.30 30.47 28.91 30.37 2,540,317 +0.41(+1.38%)
Sep 23, 2011 28.54 29.98 28.45 29.96 2,566,586 +1.26(+4.39%)
Sep 22, 2011 30.36 30.46 28.18 28.70 4,102,427 -2.74(-8.72%)
Sep 21, 2011 32.95 33.02 31.44 31.44 1,678,994 -1.59(-4.82%)
Sep 20, 2011 33.88 34.09 32.87 33.03 2,315,886 -0.66(-1.96%)
Sep 19, 2011 33.85 34.05 33.07 33.69 2,699,753 -1.11(-3.18%)
Sep 16, 2011 34.95 35.24 34.27 34.80 2,039,867 -0.14(-0.39%)
Sep 15, 2011 36.12 36.12 34.43 34.94 2,403,486 -0.24(-0.68%)
Sep 14, 2011 34.32 35.53 32.95 35.18 3,154,839 +1.51(+4.50%)
Sep 13, 2011 31.86 33.77 31.48 33.66 2,716,705 +2.00(+6.31%)
Sep 12, 2011 31.98 32.64 30.68 31.66 3,558,226 -0.99(-3.03%)
Sep 09, 2011 33.34 33.42 31.71 32.65 2,809,158 -1.27(-3.76%)
Sep 08, 2011 34.09 34.71 33.42 33.93 1,649,625 -0.61(-1.78%)
Sep 07, 2011 33.82 34.67 33.44 34.54 1,430,376 +1.39(+4.21%)
Sep 06, 2011 31.40 33.30 31.40 33.14 2,319,766 +0.20(+0.60%)
Sep 02, 2011 32.56 33.37 32.14 32.95 2,240,829 -0.84(-2.50%)
Sep 01, 2011 34.06 34.98 33.55 33.79 1,866,329 -0.33(-0.98%)
Aug 31, 2011 34.58 35.38 33.61 34.12 2,687,703 -0.13(-0.37%)
Aug 30, 2011 33.24 34.59 33.03 34.25 2,770,798 +0.87(+2.60%)
Aug 29, 2011 31.73 33.40 31.73 33.38 2,372,833 +2.37(+7.65%)
Aug 26, 2011 29.39 31.01 28.76 31.01 1,375,705 +1.19(+4.01%)
Aug 25, 2011 30.83 31.11 29.59 29.82 1,644,223 -0.77(-2.53%)
Aug 24, 2011 29.75 30.80 29.34 30.59 2,221,072 +0.73(+2.45%)
Aug 23, 2011 28.31 29.86 28.05 29.86 1,942,728 +1.72(+6.12%)
Aug 22, 2011 28.96 29.08 27.99 28.13 2,035,409 +0.14(+0.51%)
Aug 19, 2011 28.33 29.78 27.95 27.99 1,940,932 -0.92(-3.17%)
Aug 18, 2011 29.91 29.94 28.64 28.91 1,959,723 -2.32(-7.42%)
Aug 17, 2011 32.24 32.47 31.00 31.23 1,492,093 -1.04(-3.23%)
Aug 16, 2011 32.15 32.77 31.90 32.27 2,705,610 -0.26(-0.81%)
Aug 15, 2011 32.38 32.77 32.00 32.53 1,071,974 +0.47(+1.47%)
Aug 12, 2011 31.51 32.46 31.45 32.06 2,487,682 +0.90(+2.89%)
Aug 11, 2011 29.41 31.70 29.37 31.16 3,478,271 +2.36(+8.19%)
Aug 10, 2011 30.47 30.77 28.76 28.80 4,382,908 -2.60(-8.29%)
Aug 09, 2011 30.04 31.41 28.80 31.41 3,603,084 +2.89(+10.14%)
Aug 08, 2011 30.04 30.67 28.35 28.52 2,896,265 -3.14(-9.91%)
Aug 05, 2011 33.11 33.26 30.76 31.66 4,546,732 -0.81(-2.50%)
Aug 04, 2011 34.74 34.86 32.46 32.47 4,397,069 -2.92(-8.26%)
Aug 03, 2011 35.61 36.01 34.36 35.39 2,836,479 -0.14(-0.40%)
Aug 02, 2011 37.43 37.90 35.51 35.53 2,747,819 -2.29(-6.04%)
Aug 01, 2011 38.62 38.90 37.32 37.82 2,258,721 +0.05(+0.13%)
Jul 29, 2011 36.20 38.43 36.20 37.77 2,652,305 +0.85(+2.31%)
Jul 28, 2011 40.00 40.30 36.73 36.92 4,261,803 -2.53(-6.42%)
Jul 27, 2011 40.43 41.03 39.16 39.45 3,444,337 -1.22(-3.00%)
Jul 26, 2011 40.65 40.67 39.88 40.67 2,437,520 +0.18(+0.43%)
Jul 25, 2011 38.55 40.92 38.55 40.50 3,558,153 +1.51(+3.88%)
Jul 22, 2011 38.69 39.02 38.66 38.98 1,947,600 +0.09(+0.23%)
Jul 21, 2011 38.21 38.95 37.81 38.90 1,751,918 +0.75(+1.96%)
Jul 20, 2011 38.65 38.82 37.76 38.15 1,666,565 -0.20(-0.52%)
Jul 19, 2011 38.72 38.86 37.88 38.35 2,029,109 +0.79(+2.10%)
Jul 18, 2011 38.40 38.40 37.20 37.56 2,030,302 -0.98(-2.54%)
Jul 15, 2011 39.08 39.17 38.16 38.54 2,037,632 -0.28(-0.72%)
Jul 14, 2011 40.14 40.46 38.59 38.82 2,013,011 -1.11(-2.77%)
Jul 13, 2011 39.37 40.27 39.33 39.92 2,532,072 +0.75(+1.91%)
Jul 12, 2011 39.51 39.98 38.68 39.17 3,056,577 -0.89(-2.23%)
Jul 11, 2011 41.38 41.45 39.84 40.07 2,635,262 -2.06(-4.88%)
Jul 08, 2011 40.27 42.20 39.97 42.12 3,469,008 +1.19(+2.92%)
Jul 07, 2011 40.51 41.05 40.28 40.93 2,123,653 +1.00(+2.49%)
Jul 06, 2011 39.65 39.93 38.94 39.93 1,900,928 +0.05(+0.12%)
Jul 05, 2011 39.88 40.19 39.41 39.88 1,409,602 -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.