Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 44.18 44.58 44.02 44.39 2,069,637 +0.38(+0.86%)
Aug 30, 2011 43.65 44.31 43.36 44.01 2,465,347 +0.17(+0.40%)
Aug 29, 2011 43.71 43.86 43.43 43.84 1,640,597 +0.48(+1.10%)
Aug 26, 2011 42.63 43.42 42.03 43.36 1,720,924 +0.70(+1.63%)
Aug 25, 2011 43.33 43.47 42.56 42.66 1,219,309 -0.66(-1.52%)
Aug 24, 2011 43.55 44.08 42.92 43.32 2,041,223 -0.24(-0.56%)
Aug 23, 2011 42.41 43.56 42.13 43.56 1,650,340 +1.25(+2.96%)
Aug 22, 2011 42.02 42.47 41.83 42.31 1,806,255 +0.85(+2.05%)
Aug 19, 2011 41.39 42.00 41.27 41.46 2,038,125 -0.28(-0.67%)
Aug 18, 2011 42.06 42.25 41.54 41.74 2,328,927 -0.98(-2.29%)
Aug 17, 2011 42.83 43.08 42.45 42.72 1,179,244 +0.12(+0.28%)
Aug 16, 2011 42.54 42.78 42.16 42.60 1,773,305 -0.08(-0.18%)
Aug 15, 2011 42.20 42.72 41.91 42.67 1,588,214 +0.66(+1.58%)
Aug 12, 2011 42.23 42.41 41.74 42.01 2,588,201 +0.05(+0.11%)
Aug 11, 2011 41.22 42.37 40.94 41.97 2,316,671 +0.79(+1.92%)
Aug 10, 2011 41.87 42.16 40.95 41.18 3,283,144 -1.13(-2.67%)
Aug 09, 2011 41.60 42.36 40.49 42.30 3,725,921 +1.24(+3.02%)
Aug 08, 2011 41.60 42.76 40.99 41.06 5,681,652 -1.17(-2.78%)
Aug 05, 2011 41.68 42.66 41.45 42.24 3,542,757 +0.84(+2.04%)
Aug 04, 2011 42.67 42.94 41.39 41.39 3,821,499 -1.53(-3.57%)
Aug 03, 2011 42.09 42.93 41.98 42.93 2,342,081 +0.81(+1.93%)
Aug 02, 2011 42.28 42.41 41.89 42.12 2,141,420 -0.37(-0.87%)
Aug 01, 2011 42.76 42.81 42.04 42.48 1,912,115 +0.03(+0.07%)
Jul 29, 2011 42.54 42.99 42.38 42.45 2,369,155 -0.31(-0.72%)
Jul 28, 2011 43.03 43.29 42.73 42.76 2,858,461 -0.44(-1.03%)
Jul 27, 2011 43.81 43.98 43.13 43.21 2,496,654 -0.79(-1.80%)
Jul 26, 2011 43.85 44.72 43.56 44.00 3,315,317 +0.13(+0.29%)
Jul 25, 2011 44.02 44.30 43.84 43.87 1,680,314 -0.46(-1.04%)
Jul 22, 2011 44.44 44.46 44.25 44.33 2,933,852 +1.08(+2.49%)
Jul 21, 2011 42.75 43.30 42.73 43.25 1,235,368 +0.68(+1.59%)
Jul 20, 2011 42.88 42.88 42.49 42.57 955,268 -0.27(-0.63%)
Jul 19, 2011 42.48 42.87 42.34 42.85 1,064,215 +0.44(+1.05%)
Jul 18, 2011 42.74 42.77 42.15 42.40 992,593 -0.32(-0.76%)
Jul 15, 2011 42.88 42.98 42.53 42.73 1,304,620 -0.17(-0.39%)
Jul 14, 2011 43.27 43.34 42.82 42.89 1,324,542 -0.30(-0.70%)
Jul 13, 2011 43.12 43.36 42.96 43.19 1,193,108 +0.23(+0.53%)
Jul 12, 2011 42.78 43.17 42.51 42.97 1,525,689 +0.08(+0.19%)
Jul 11, 2011 43.08 43.28 42.82 42.88 2,176,486 -0.58(-1.33%)
Jul 08, 2011 43.48 43.60 43.27 43.46 1,199,880 -0.24(-0.55%)
Jul 07, 2011 43.65 43.75 43.44 43.70 1,038,569 +0.27(+0.62%)
Jul 06, 2011 43.24 43.45 43.02 43.43 1,179,079 +0.24(+0.56%)
Jul 05, 2011 43.09 43.25 43.00 43.19 1,037,086 +0.01(+0.02%)
Jul 01, 2011 42.89 43.21 42.66 43.18 1,042,544 +0.42(+0.98%)
Jun 30, 2011 42.97 43.07 42.73 42.76 1,236,190 -0.11(-0.26%)
Jun 29, 2011 42.63 43.04 42.51 42.88 1,244,119 +0.36(+0.85%)
Jun 28, 2011 42.40 42.54 42.29 42.51 1,140,205 +0.23(+0.55%)
Jun 27, 2011 42.11 42.54 42.10 42.28 1,471,117 +0.20(+0.48%)
Jun 24, 2011 42.00 42.14 41.86 42.08 1,594,207 +0.17(+0.39%)
Jun 23, 2011 41.84 41.99 41.42 41.91 1,545,624 -0.17(-0.41%)
Jun 22, 2011 42.17 42.31 42.05 42.09 1,295,199 -0.21(-0.50%)
Jun 21, 2011 42.39 42.42 42.15 42.30 1,348,189 +0.01(+0.02%)
Jun 20, 2011 42.20 42.32 42.18 42.29 956,172 +0.42(+1.01%)
Jun 17, 2011 42.11 42.29 41.78 41.87 1,637,077 -0.17(-0.39%)
Jun 16, 2011 41.26 42.06 41.16 42.03 2,054,818 +0.87(+2.12%)
Jun 15, 2011 41.41 41.48 40.91 41.16 1,454,333 -0.30(-0.73%)
Jun 14, 2011 41.30 41.66 41.17 41.46 1,377,908 +0.32(+0.77%)
Jun 13, 2011 40.56 41.23 40.47 41.15 1,560,167 +0.59(+1.45%)
Jun 10, 2011 40.96 41.03 40.54 40.56 1,617,207 -0.44(-1.06%)
Jun 09, 2011 41.04 41.18 40.72 40.99 1,092,496 -0.08(-0.20%)
Jun 08, 2011 40.86 41.17 40.63 41.08 1,193,520 +0.34(+0.83%)
Jun 07, 2011 40.69 41.01 40.69 40.74 1,201,661 -0.02(-0.04%)
Jun 06, 2011 41.00 41.08 40.74 40.75 1,279,503 -0.25(-0.61%)
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.