Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 28.05 28.30 27.94 28.14 6,556,161 +0.56(+2.02%)
Aug 30, 2011 27.54 27.71 27.17 27.59 11,344,640 -0.34(-1.23%)
Aug 29, 2011 27.80 27.98 27.62 27.93 4,473,043 +0.81(+3.01%)
Aug 26, 2011 26.42 27.22 26.07 27.12 9,095,402 +0.27(+1.00%)
Aug 25, 2011 27.35 27.47 26.75 26.85 8,989,356 -0.79(-2.87%)
Aug 24, 2011 27.28 27.79 27.24 27.64 6,205,166 -0.20(-0.72%)
Aug 23, 2011 27.30 27.86 27.06 27.84 8,641,732 +1.03(+3.83%)
Aug 22, 2011 27.85 27.85 26.76 26.81 10,615,816 +0.56(+2.12%)
Aug 19, 2011 26.33 27.04 26.15 26.26 10,308,739 -0.51(-1.91%)
Aug 18, 2011 27.19 27.24 26.42 26.77 11,506,413 -1.23(-4.41%)
Aug 17, 2011 28.09 28.40 27.85 28.00 7,026,420 +0.55(+2.01%)
Aug 16, 2011 27.32 27.91 27.10 27.45 7,669,209 -0.46(-1.65%)
Aug 15, 2011 27.60 27.99 27.59 27.91 5,617,680 +0.82(+3.03%)
Aug 12, 2011 26.98 27.28 26.54 27.09 8,924,213 +0.45(+1.68%)
Aug 11, 2011 25.16 26.97 25.14 26.64 15,703,828 +0.93(+3.62%)
Aug 10, 2011 26.78 26.82 25.68 25.71 24,180,942 -1.89(-6.86%)
Aug 09, 2011 27.53 27.63 25.96 27.60 17,320,162 +1.26(+4.77%)
Aug 08, 2011 27.53 27.90 26.13 26.35 15,342,866 -1.98(-6.99%)
Aug 05, 2011 28.55 28.77 27.18 28.33 18,809,440 +0.21(+0.73%)
Aug 04, 2011 29.02 29.09 28.07 28.12 16,819,512 -1.82(-6.09%)
Aug 03, 2011 30.04 30.06 29.41 29.95 10,136,667 +0.32(+1.07%)
Aug 02, 2011 30.29 30.65 29.60 29.63 10,710,066 -0.88(-2.90%)
Aug 01, 2011 31.18 31.22 30.04 30.51 9,694,359 -0.52(-1.66%)
Jul 29, 2011 30.98 31.44 30.89 31.03 5,707,207 -0.35(-1.12%)
Jul 28, 2011 31.29 31.62 31.23 31.38 4,519,739 -0.34(-1.07%)
Jul 27, 2011 32.26 32.26 31.62 31.72 5,468,715 -0.79(-2.44%)
Jul 26, 2011 32.44 32.67 32.25 32.51 6,131,369 +0.14(+0.43%)
Jul 25, 2011 32.58 32.63 32.28 32.37 4,336,089 -0.23(-0.70%)
Jul 22, 2011 32.54 32.67 32.22 32.60 6,768,799 +0.41(+1.27%)
Jul 21, 2011 32.10 32.36 31.89 32.20 6,443,644 +0.82(+2.62%)
Jul 20, 2011 31.51 31.52 31.27 31.37 3,786,424 +0.15(+0.48%)
Jul 19, 2011 31.16 31.39 31.05 31.23 4,790,571 +0.28(+0.91%)
Jul 18, 2011 30.92 31.01 30.62 30.94 5,696,137 -0.16(-0.50%)
Jul 15, 2011 31.16 31.37 30.97 31.10 10,942,677 -0.11(-0.37%)
Jul 14, 2011 31.59 31.70 31.13 31.21 7,564,789 -0.06(-0.20%)
Jul 13, 2011 31.17 31.74 31.07 31.28 7,496,683 +0.22(+0.72%)
Jul 12, 2011 31.13 31.48 31.03 31.05 10,415,386 -0.49(-1.56%)
Jul 11, 2011 31.71 31.84 31.40 31.55 10,388,081 -1.31(-3.98%)
Jul 08, 2011 32.98 33.09 32.59 32.85 5,120,412 -0.41(-1.24%)
Jul 07, 2011 33.20 33.34 33.13 33.27 6,273,260 +0.50(+1.52%)
Jul 06, 2011 32.77 32.85 32.46 32.77 4,592,495 -0.06(-0.19%)
Jul 05, 2011 33.05 33.17 32.76 32.83 5,916,682 -0.56(-1.67%)
Jul 01, 2011 33.04 33.43 32.86 33.39 6,519,182 +0.20(+0.59%)
Jun 30, 2011 32.63 33.23 32.55 33.19 7,537,604 +0.73(+2.26%)
Jun 29, 2011 32.21 32.53 32.05 32.46 6,459,288 +0.69(+2.17%)
Jun 28, 2011 31.59 31.98 31.52 31.77 3,729,186 +0.51(+1.63%)
Jun 27, 2011 30.98 31.42 30.94 31.26 4,189,413 +0.37(+1.21%)
Jun 24, 2011 31.32 31.37 30.80 30.89 5,222,840 -0.51(-1.61%)
Jun 23, 2011 30.82 31.39 30.54 31.39 7,184,846 -0.28(-0.87%)
Jun 22, 2011 31.93 32.13 31.64 31.67 4,181,823 -0.40(-1.25%)
Jun 21, 2011 31.86 32.17 31.79 32.07 6,857,179 +0.84(+2.68%)
Jun 20, 2011 31.16 31.30 31.14 31.23 4,766,901 +0.03(+0.11%)
Jun 17, 2011 31.60 31.60 31.02 31.20 6,741,541 +0.31(+1.00%)
Jun 16, 2011 30.61 31.02 30.44 30.89 8,165,590 +0.29(+0.96%)
Jun 15, 2011 30.97 31.14 30.44 30.59 8,872,631 -1.20(-3.77%)
Jun 14, 2011 31.65 32.04 31.64 31.79 4,874,095 +0.59(+1.89%)
Jun 13, 2011 31.33 31.47 30.91 31.20 5,155,449 -0.06(-0.18%)
Jun 10, 2011 31.86 31.88 31.14 31.26 7,083,763 -0.93(-2.89%)
Jun 09, 2011 31.83 32.33 31.79 32.19 5,019,709 +0.35(+1.10%)
Jun 08, 2011 32.05 32.24 31.70 31.84 6,671,913 -0.18(-0.57%)
Jun 07, 2011 32.26 32.42 31.99 32.02 5,947,176 +0.38(+1.20%)
Jun 06, 2011 32.12 32.20 31.64 31.64 5,007,940 -0.40(-1.24%)
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.