Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 33.34 33.96 33.09 33.60 8,977,846 +0.62(+1.88%)
Aug 30, 2011 32.97 33.27 32.35 32.98 7,101,786 -0.33(-0.99%)
Aug 29, 2011 32.09 33.46 32.09 33.31 7,662,090 +1.85(+5.88%)
Aug 26, 2011 31.15 31.92 30.42 31.46 9,929,317 -0.07(-0.22%)
Aug 25, 2011 32.87 33.60 31.24 31.53 10,756,909 -1.07(-3.28%)
Aug 24, 2011 31.58 32.66 31.27 32.60 10,878,519 +0.97(+3.07%)
Aug 23, 2011 30.71 31.64 30.12 31.63 15,938,685 +1.07(+3.50%)
Aug 22, 2011 32.03 32.19 30.50 30.56 9,394,180 -0.57(-1.83%)
Aug 19, 2011 31.37 32.63 31.07 31.13 12,174,830 -0.74(-2.32%)
Aug 18, 2011 32.41 32.55 31.51 31.87 14,722,723 -1.92(-5.68%)
Aug 17, 2011 33.94 34.51 33.35 33.79 10,470,243 +0.17(+0.51%)
Aug 16, 2011 33.88 34.34 33.31 33.62 10,723,983 -0.80(-2.32%)
Aug 15, 2011 33.65 34.54 33.44 34.42 8,563,065 +1.16(+3.49%)
Aug 12, 2011 34.06 34.38 33.15 33.26 13,522,848 -0.24(-0.72%)
Aug 11, 2011 31.94 34.11 31.61 33.50 19,802,007 +1.67(+5.25%)
Aug 10, 2011 33.98 33.99 31.73 31.83 22,445,144 -3.05(-8.74%)
Aug 09, 2011 35.27 34.95 31.91 34.88 22,997,338 +2.14(+6.54%)
Aug 08, 2011 35.27 36.06 32.35 32.74 23,445,027 -3.61(-9.93%)
Aug 05, 2011 37.49 37.62 34.93 36.35 22,228,083 -0.55(-1.49%)
Aug 04, 2011 38.93 39.12 36.76 36.90 16,686,276 -2.55(-6.46%)
Aug 03, 2011 39.62 39.88 38.63 39.45 12,132,095 -0.15(-0.38%)
Aug 02, 2011 40.54 40.75 39.59 39.60 10,398,295 -1.40(-3.41%)
Aug 01, 2011 41.73 41.98 40.53 41.00 11,058,361 -0.21(-0.51%)
Jul 29, 2011 40.70 41.48 40.14 41.21 17,077,835 +1.40(+3.52%)
Jul 28, 2011 39.93 40.45 39.53 39.81 9,653,485 +0.22(+0.56%)
Jul 27, 2011 40.80 40.92 39.51 39.59 8,722,274 -1.51(-3.67%)
Jul 26, 2011 41.19 41.56 40.99 41.10 5,752,024 -0.18(-0.44%)
Jul 25, 2011 41.26 41.51 40.89 41.28 6,041,133 -0.46(-1.10%)
Jul 22, 2011 42.06 42.06 41.35 41.74 4,937,420 -0.30(-0.71%)
Jul 21, 2011 42.19 42.86 41.66 42.04 8,552,806 +1.15(+2.81%)
Jul 20, 2011 40.70 41.13 40.43 40.89 5,621,566 +0.40(+0.99%)
Jul 19, 2011 40.70 40.83 40.06 40.49 7,686,742 +0.01(+0.02%)
Jul 18, 2011 41.28 41.29 39.95 40.48 7,671,390 -1.09(-2.62%)
Jul 15, 2011 42.02 42.12 41.25 41.57 7,708,407 -0.22(-0.53%)
Jul 14, 2011 41.96 42.28 41.51 41.79 6,527,364 -0.05(-0.12%)
Jul 13, 2011 41.83 42.48 41.40 41.84 6,654,012 +0.34(+0.82%)
Jul 12, 2011 41.78 42.56 41.46 41.50 6,579,153 -0.50(-1.19%)
Jul 11, 2011 42.76 43.19 41.87 42.00 6,988,858 -1.52(-3.49%)
Jul 08, 2011 43.59 43.77 43.33 43.52 8,117,208 -0.75(-1.69%)
Jul 07, 2011 43.93 44.31 43.84 44.27 6,184,317 +0.95(+2.19%)
Jul 06, 2011 43.60 43.68 43.06 43.32 8,257,875 -0.40(-0.91%)
Jul 05, 2011 44.40 44.40 43.36 43.72 6,772,514 -0.66(-1.49%)
Jul 01, 2011 43.94 44.56 43.69 44.38 7,074,901 +0.51(+1.16%)
Jun 30, 2011 43.67 44.04 43.37 43.87 7,204,065 +0.41(+0.94%)
Jun 29, 2011 42.57 43.58 42.48 43.46 10,549,754 +1.43(+3.40%)
Jun 28, 2011 41.67 42.09 41.48 42.03 5,045,890 +0.67(+1.62%)
Jun 27, 2011 40.90 41.50 40.85 41.36 4,526,314 +0.37(+0.90%)
Jun 24, 2011 41.22 41.35 40.69 40.99 12,497,820 -0.26(-0.63%)
Jun 23, 2011 41.00 41.45 40.37 41.25 9,428,242 -0.35(-0.84%)
Jun 22, 2011 41.47 42.07 41.35 41.60 6,992,511 -0.02(-0.05%)
Jun 21, 2011 40.71 41.91 40.71 41.62 9,623,271 +1.10(+2.71%)
Jun 20, 2011 40.53 40.54 40.25 40.52 5,005,206 +0.15(+0.37%)
Jun 17, 2011 40.31 40.61 40.11 40.37 8,772,925 +0.50(+1.25%)
Jun 16, 2011 39.42 40.31 39.32 39.87 10,271,858 +0.63(+1.61%)
Jun 15, 2011 40.91 40.91 39.13 39.24 15,814,199 -2.04(-4.94%)
Jun 14, 2011 41.63 42.03 41.22 41.28 6,974,062 +0.17(+0.41%)
Jun 13, 2011 40.99 41.23 40.68 41.11 5,378,381 +0.20(+0.49%)
Jun 10, 2011 41.35 41.51 40.44 40.91 8,928,374 -0.75(-1.80%)
Jun 09, 2011 41.35 41.86 41.04 41.66 4,671,240 +0.42(+1.02%)
Jun 08, 2011 41.18 41.56 41.00 41.24 6,009,383 -0.15(-0.36%)
Jun 07, 2011 41.85 42.05 41.38 41.39 7,946,107 -0.02(-0.05%)
Jun 06, 2011 41.61 41.87 40.92 41.41 7,157,007 -0.36(-0.86%)
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.