Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 32.95 33.31 32.90 33.09 14,390,496 +0.40(+1.22%)
Aug 30, 2011 32.30 32.90 32.11 32.70 12,799,434 +0.23(+0.72%)
Aug 29, 2011 32.08 32.57 32.08 32.46 11,546,788 +0.54(+1.69%)
Aug 26, 2011 31.60 32.06 30.98 31.92 18,451,340 +0.06(+0.19%)
Aug 25, 2011 32.25 32.25 31.71 31.86 16,072,776 -0.37(-1.15%)
Aug 24, 2011 31.93 32.29 31.67 32.23 13,419,007 +0.29(+0.91%)
Aug 23, 2011 31.45 32.21 31.36 31.94 22,731,124 +0.63(+2.01%)
Aug 22, 2011 31.69 32.00 31.19 31.31 19,044,824 +0.05(+0.16%)
Aug 19, 2011 30.79 31.46 30.75 31.26 20,738,164 +0.20(+0.64%)
Aug 18, 2011 31.75 31.79 30.77 31.06 23,102,690 -1.14(-3.54%)
Aug 17, 2011 32.38 32.54 31.87 32.20 13,634,728 +0.10(+0.31%)
Aug 16, 2011 32.01 32.34 31.67 32.10 16,166,902 -0.03(-0.09%)
Aug 15, 2011 31.65 32.16 31.45 32.13 18,435,576 +0.79(+2.52%)
Aug 12, 2011 31.39 31.92 31.20 31.34 19,721,960 +0.14(+0.45%)
Aug 11, 2011 29.79 31.55 29.74 31.20 29,832,704 +1.39(+4.66%)
Aug 10, 2011 30.50 30.91 29.72 29.81 33,583,784 -1.41(-4.52%)
Aug 09, 2011 31.12 31.24 29.47 31.22 37,142,560 +1.28(+4.28%)
Aug 08, 2011 31.12 31.55 29.88 29.94 38,136,752 -1.77(-5.58%)
Aug 05, 2011 31.77 32.00 30.75 31.71 30,508,206 +0.20(+0.63%)
Aug 04, 2011 32.24 32.32 31.44 31.51 26,184,864 -1.19(-3.64%)
Aug 03, 2011 32.90 33.23 32.20 32.70 22,056,272 -0.20(-0.61%)
Aug 02, 2011 33.16 33.16 32.57 32.90 26,298,510 -0.54(-1.61%)
Aug 01, 2011 34.25 34.29 32.80 33.44 25,501,896 -0.69(-2.02%)
Jul 29, 2011 34.64 34.70 34.05 34.13 19,288,522 -0.80(-2.29%)
Jul 28, 2011 35.26 35.35 34.89 34.93 13,839,425 -0.26(-0.74%)
Jul 27, 2011 35.59 35.76 35.11 35.19 14,293,223 -0.60(-1.68%)
Jul 26, 2011 35.92 36.01 35.65 35.79 9,551,253 -0.10(-0.28%)
Jul 25, 2011 35.69 36.05 35.68 35.89 12,087,512 -0.20(-0.55%)
Jul 22, 2011 36.29 36.46 35.94 36.09 7,582,240 -0.09(-0.25%)
Jul 21, 2011 35.84 36.48 35.72 36.18 11,405,990 +0.59(+1.66%)
Jul 20, 2011 35.89 35.89 35.52 35.59 8,328,298 -0.20(-0.56%)
Jul 19, 2011 35.57 35.92 35.31 35.79 11,335,706 +0.30(+0.85%)
Jul 18, 2011 35.68 35.81 35.31 35.49 10,626,606 -0.44(-1.22%)
Jul 15, 2011 36.33 36.44 35.68 35.93 14,603,943 -0.38(-1.05%)
Jul 14, 2011 36.17 36.56 36.02 36.31 15,330,981 +0.28(+0.78%)
Jul 13, 2011 35.70 36.47 35.63 36.03 13,502,101 +0.40(+1.11%)
Jul 12, 2011 35.74 36.03 35.58 35.63 11,842,402 -0.05(-0.13%)
Jul 11, 2011 35.96 35.96 35.51 35.68 10,249,840 -0.44(-1.22%)
Jul 08, 2011 35.88 36.19 35.77 36.12 15,030,863 +0.39(+1.09%)
Jul 07, 2011 35.76 35.95 35.45 35.73 12,214,161 +0.20(+0.56%)
Jul 06, 2011 35.50 35.62 35.37 35.53 10,806,071 +0.04(+0.11%)
Jul 05, 2011 35.51 35.69 35.44 35.49 8,986,343 -0.11(-0.31%)
Jul 01, 2011 35.17 35.73 35.16 35.60 9,881,855 +0.31(+0.88%)
Jun 30, 2011 35.22 35.47 35.10 35.29 12,751,186 +0.19(+0.54%)
Jun 29, 2011 34.95 35.29 34.82 35.10 12,806,006 +0.19(+0.54%)
Jun 28, 2011 34.59 35.00 34.50 34.91 9,989,086 +0.38(+1.10%)
Jun 27, 2011 34.65 34.70 34.37 34.53 10,853,888 -0.02(-0.06%)
Jun 24, 2011 35.02 35.07 34.50 34.55 16,598,835 -0.42(-1.20%)
Jun 23, 2011 35.13 35.32 34.54 34.97 19,474,868 -0.50(-1.41%)
Jun 22, 2011 35.57 35.70 35.42 35.47 7,694,320 -0.31(-0.87%)
Jun 21, 2011 35.91 35.97 35.61 35.78 8,601,066 -0.01(-0.03%)
Jun 20, 2011 35.55 35.81 35.55 35.79 10,782,597 +0.40(+1.13%)
Jun 17, 2011 35.40 35.77 35.18 35.39 15,056,912 +0.21(+0.60%)
Jun 16, 2011 35.14 35.36 35.00 35.18 10,124,235 +0.01(+0.03%)
Jun 15, 2011 35.47 35.47 34.99 35.17 12,150,083 -0.47(-1.32%)
Jun 14, 2011 35.51 35.88 35.33 35.64 12,618,806 +0.31(+0.88%)
Jun 13, 2011 35.03 35.49 35.03 35.33 7,982,059 -0.12(-0.34%)
Jun 10, 2011 35.88 35.88 35.36 35.45 11,907,866 -0.55(-1.53%)
Jun 09, 2011 35.88 36.38 35.79 36.00 13,595,358 +0.21(+0.59%)
Jun 08, 2011 35.53 35.95 35.47 35.79 12,067,380 +0.22(+0.62%)
Jun 07, 2011 35.83 36.12 35.56 35.57 10,051,010 +0.01(+0.03%)
Jun 06, 2011 35.70 35.83 35.49 35.56 9,651,527 -0.26(-0.73%)
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.