Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 28.76 29.11 28.58 29.10 1,088,828 +0.40(+1.39%)
Aug 30, 2011 28.49 28.96 28.35 28.70 481,291 +0.14(+0.49%)
Aug 29, 2011 28.37 28.66 28.06 28.56 334,621 +0.64(+2.29%)
Aug 26, 2011 27.79 28.26 27.51 27.92 1,662,888 -0.18(-0.64%)
Aug 25, 2011 28.25 28.28 27.75 28.10 771,162 -0.04(-0.14%)
Aug 24, 2011 28.11 28.55 28.01 28.14 733,382 -0.07(-0.25%)
Aug 23, 2011 28.00 28.28 27.63 28.21 3,769,543 +0.39(+1.40%)
Aug 22, 2011 28.70 28.70 27.65 27.82 622,525 -0.21(-0.75%)
Aug 19, 2011 27.80 28.89 27.80 28.03 965,733 -0.51(-1.79%)
Aug 18, 2011 28.50 28.93 28.22 28.54 792,131 -0.77(-2.63%)
Aug 17, 2011 29.68 29.81 29.27 29.31 672,244 -0.09(-0.31%)
Aug 16, 2011 29.68 29.68 29.14 29.40 542,647 -0.33(-1.11%)
Aug 15, 2011 29.71 30.25 29.41 29.73 591,244 +0.27(+0.92%)
Aug 12, 2011 29.66 29.67 28.77 29.46 796,093 -0.02(-0.07%)
Aug 11, 2011 28.20 29.74 27.80 29.48 1,289,494 +1.33(+4.72%)
Aug 10, 2011 28.50 28.59 27.25 28.15 1,607,988 -0.52(-1.81%)
Aug 09, 2011 26.86 28.67 26.86 28.67 3,541,667 +1.87(+6.98%)
Aug 08, 2011 27.06 27.43 26.37 26.80 1,908,156 -1.10(-3.94%)
Aug 05, 2011 27.99 28.50 27.28 27.90 1,092,922 -0.15(-0.53%)
Aug 04, 2011 28.66 28.89 27.91 28.05 1,036,402 -1.01(-3.48%)
Aug 03, 2011 29.00 29.29 28.39 29.06 1,157,939 +0.01(+0.03%)
Aug 02, 2011 30.24 30.24 29.05 29.05 787,988 -1.05(-3.49%)
Jul 29, 2011 30.08 30.37 29.77 30.10 546,129 -0.05(-0.17%)
Jul 28, 2011 29.92 30.28 29.56 30.15 568,469 +0.19(+0.63%)
Jul 27, 2011 30.06 30.35 29.96 29.96 896,079 -0.32(-1.06%)
Jul 26, 2011 30.47 30.49 30.23 30.28 419,731 -0.19(-0.62%)
Jul 25, 2011 30.55 30.71 30.25 30.47 381,592 -0.21(-0.68%)
Jul 22, 2011 31.00 30.70 30.60 30.68 303,416 -0.30(-0.97%)
Jul 21, 2011 30.50 31.25 30.50 30.98 378,945 +0.46(+1.51%)
Jul 20, 2011 30.80 30.80 30.38 30.52 505,218 -0.27(-0.88%)
Jul 19, 2011 30.50 31.04 30.49 30.79 531,792 +0.21(+0.69%)
Jul 18, 2011 31.05 31.22 30.38 30.58 316,644 -0.63(-2.02%)
Jul 15, 2011 31.48 31.56 31.13 31.21 442,376 -0.13(-0.41%)
Jul 14, 2011 31.73 31.74 31.23 31.34 408,341 -0.26(-0.82%)
Jul 13, 2011 31.57 32.25 31.51 31.60 517,216 -0.07(-0.22%)
Jul 12, 2011 31.60 31.95 31.51 31.67 447,312 -0.30(-0.94%)
Jul 11, 2011 32.20 32.20 31.79 31.97 435,183 -0.25(-0.78%)
Jul 08, 2011 32.14 32.23 31.99 32.22 351,037 +0.08(+0.25%)
Jul 07, 2011 32.32 32.32 32.11 32.14 513,195 -0.02(-0.06%)
Jul 06, 2011 32.11 32.40 32.00 32.16 478,836 +0.03(+0.09%)
Jul 05, 2011 32.44 32.44 32.04 32.13 445,497 -0.22(-0.68%)
Jul 04, 2011 32.28 32.49 31.74 32.35 195,460 +0.26(+0.81%)
Jun 30, 2011 31.78 32.09 31.42 32.09 599,082 +0.49(+1.55%)
Jun 29, 2011 31.65 31.73 31.38 31.60 461,820 +0.00(+0.00%)
Jun 28, 2011 31.70 31.89 31.53 31.60 474,273 -0.04(-0.13%)
Jun 27, 2011 31.20 31.66 31.01 31.64 484,521 +0.39(+1.25%)
Jun 24, 2011 31.70 31.70 31.16 31.25 357,667 -0.39(-1.23%)
Jun 23, 2011 31.38 31.64 30.94 31.64 503,789 +0.01(+0.03%)
Jun 22, 2011 31.49 31.76 31.42 31.63 433,189 -0.04(-0.13%)
Jun 21, 2011 31.57 31.75 31.47 31.67 360,130 +0.08(+0.25%)
Jun 20, 2011 31.24 31.73 31.59 31.59 503,303 +0.17(+0.54%)
Jun 17, 2011 30.92 31.95 30.92 31.42 3,388,748 +0.42(+1.35%)
Jun 16, 2011 30.82 31.15 30.72 31.00 444,257 +0.21(+0.68%)
Jun 15, 2011 30.99 31.19 30.67 30.79 365,020 -0.44(-1.41%)
Jun 14, 2011 30.39 31.23 30.34 31.23 420,469 +0.86(+2.83%)
Jun 13, 2011 30.43 30.60 30.08 30.37 401,217 -0.20(-0.65%)
Jun 10, 2011 30.83 30.92 30.26 30.57 272,313 -0.51(-1.64%)
Jun 09, 2011 31.05 31.18 30.78 31.08 583,885 +0.04(+0.13%)
Jun 08, 2011 31.25 31.40 30.98 31.04 519,145 -0.36(-1.15%)
Jun 07, 2011 31.55 31.72 31.30 31.40 437,146 -0.30(-0.95%)
Jun 06, 2011 32.16 32.21 31.47 31.70 537,620 -0.38(-1.18%)
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.