Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 45.39 45.80 45.22 45.60 2,014,612 +0.39(+0.86%)
Aug 30, 2011 44.85 45.52 44.54 45.21 2,399,802 +0.18(+0.40%)
Aug 29, 2011 44.90 45.06 44.61 45.03 1,596,980 +0.49(+1.10%)
Aug 26, 2011 43.80 44.61 43.18 44.54 1,675,171 +0.72(+1.63%)
Aug 25, 2011 44.51 44.65 43.72 43.83 1,186,891 -0.68(-1.52%)
Aug 24, 2011 44.74 45.28 44.09 44.51 1,986,954 -0.25(-0.56%)
Aug 23, 2011 43.56 44.75 43.28 44.75 1,606,464 +1.29(+2.96%)
Aug 22, 2011 43.17 43.63 42.97 43.47 1,758,232 +0.87(+2.05%)
Aug 19, 2011 42.52 43.15 42.40 42.59 1,983,937 -0.29(-0.67%)
Aug 18, 2011 43.20 43.41 42.68 42.88 2,267,008 -1.00(-2.29%)
Aug 17, 2011 44.00 44.26 43.61 43.88 1,147,891 +0.12(+0.28%)
Aug 16, 2011 43.71 43.95 43.31 43.76 1,726,158 -0.08(-0.18%)
Aug 15, 2011 43.35 43.88 43.05 43.84 1,545,988 +0.68(+1.58%)
Aug 12, 2011 43.38 43.57 42.88 43.16 2,519,389 +0.05(+0.11%)
Aug 11, 2011 42.35 43.53 42.06 43.11 2,255,078 +0.81(+1.92%)
Aug 10, 2011 43.01 43.31 42.07 42.30 3,195,855 -1.16(-2.67%)
Aug 09, 2011 42.74 43.52 41.60 43.46 3,626,860 +1.27(+3.02%)
Aug 08, 2011 42.74 43.93 42.11 42.18 5,530,594 -1.21(-2.78%)
Aug 05, 2011 42.82 43.83 42.58 43.39 3,448,566 +0.87(+2.04%)
Aug 04, 2011 43.84 44.11 42.52 42.52 3,719,897 -1.58(-3.57%)
Aug 03, 2011 43.24 44.10 43.13 44.10 2,279,813 +0.83(+1.93%)
Aug 02, 2011 43.44 43.57 43.03 43.27 2,084,486 -0.38(-0.87%)
Aug 01, 2011 43.92 43.98 43.19 43.64 1,861,277 +0.03(+0.07%)
Jul 29, 2011 43.71 44.16 43.54 43.61 2,306,167 -0.32(-0.72%)
Jul 28, 2011 44.21 44.47 43.89 43.93 2,782,464 -0.46(-1.03%)
Jul 27, 2011 45.00 45.18 44.31 44.39 2,430,276 -0.81(-1.80%)
Jul 26, 2011 45.04 45.94 44.75 45.20 3,227,173 +0.13(+0.29%)
Jul 25, 2011 45.22 45.51 45.04 45.07 1,635,639 -0.47(-1.04%)
Jul 22, 2011 45.65 45.68 45.46 45.54 2,855,850 +1.10(+2.49%)
Jul 21, 2011 43.92 44.49 43.89 44.43 1,202,524 +0.70(+1.59%)
Jul 20, 2011 44.05 44.05 43.65 43.74 929,870 -0.28(-0.63%)
Jul 19, 2011 43.64 44.04 43.50 44.02 1,035,921 +0.46(+1.05%)
Jul 18, 2011 43.91 43.94 43.30 43.56 966,203 -0.33(-0.76%)
Jul 15, 2011 44.05 44.15 43.69 43.89 1,269,934 -0.17(-0.39%)
Jul 14, 2011 44.46 44.53 43.98 44.06 1,289,327 -0.31(-0.70%)
Jul 13, 2011 44.30 44.54 44.14 44.37 1,161,387 +0.23(+0.53%)
Jul 12, 2011 43.95 44.35 43.68 44.14 1,485,126 +0.09(+0.19%)
Jul 11, 2011 44.26 44.46 43.98 44.05 2,118,620 -0.59(-1.33%)
Jul 08, 2011 44.67 44.79 44.46 44.65 1,167,979 -0.25(-0.55%)
Jul 07, 2011 44.84 44.94 44.63 44.90 1,010,956 +0.28(+0.62%)
Jul 06, 2011 44.42 44.63 44.19 44.62 1,147,731 +0.25(+0.56%)
Jul 05, 2011 44.27 44.43 44.18 44.37 1,009,514 +0.01(+0.02%)
Jul 01, 2011 44.06 44.39 43.83 44.36 1,014,826 +0.43(+0.98%)
Jun 30, 2011 44.15 44.25 43.90 43.93 1,203,323 -0.12(-0.26%)
Jun 29, 2011 43.80 44.22 43.67 44.05 1,211,041 +0.37(+0.85%)
Jun 28, 2011 43.56 43.71 43.44 43.68 1,109,890 +0.24(+0.55%)
Jun 27, 2011 43.26 43.71 43.25 43.44 1,432,005 +0.21(+0.48%)
Jun 24, 2011 43.15 43.29 43.00 43.23 1,551,822 +0.17(+0.39%)
Jun 23, 2011 42.99 43.13 42.56 43.06 1,504,531 -0.18(-0.41%)
Jun 22, 2011 43.32 43.47 43.20 43.24 1,260,764 -0.22(-0.50%)
Jun 21, 2011 43.55 43.58 43.30 43.45 1,312,345 +0.01(+0.02%)
Jun 20, 2011 43.35 43.47 43.34 43.44 930,750 +0.43(+1.01%)
Jun 17, 2011 43.26 43.44 42.92 43.01 1,593,552 -0.17(-0.39%)
Jun 16, 2011 42.39 43.21 42.29 43.18 2,000,187 +0.90(+2.12%)
Jun 15, 2011 42.54 42.61 42.03 42.28 1,415,667 -0.31(-0.73%)
Jun 14, 2011 42.43 42.79 42.29 42.59 1,341,274 +0.32(+0.77%)
Jun 13, 2011 41.67 42.35 41.57 42.27 1,518,687 +0.60(+1.45%)
Jun 10, 2011 42.08 42.15 41.64 41.67 1,574,211 -0.45(-1.06%)
Jun 09, 2011 42.16 42.31 41.84 42.11 1,063,450 -0.09(-0.20%)
Jun 08, 2011 41.98 42.29 41.74 42.20 1,161,788 +0.35(+0.83%)
Jun 07, 2011 41.80 42.13 41.80 41.85 1,169,712 -0.02(-0.04%)
Jun 06, 2011 42.12 42.20 41.85 41.87 1,245,485 -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.