Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 30.63 31.43 30.63 30.79 21,151,494 -0.51(-1.63%)
Sep 29, 2011 31.44 31.45 30.67 31.30 27,818,218 +0.55(+1.80%)
Sep 28, 2011 31.02 31.87 30.66 30.75 19,750,038 -0.50(-1.60%)
Sep 27, 2011 31.82 32.07 31.07 31.25 19,289,420 +0.06(+0.20%)
Sep 26, 2011 30.61 31.23 30.05 31.19 21,019,184 +0.79(+2.59%)
Sep 23, 2011 30.08 30.75 30.05 30.40 18,860,668 -0.18(-0.57%)
Sep 22, 2011 30.63 30.79 30.07 30.57 32,505,492 -1.01(-3.20%)
Sep 21, 2011 32.50 32.68 31.59 31.59 19,498,426 -1.00(-3.07%)
Sep 20, 2011 32.63 33.18 32.44 32.59 16,855,018 +0.12(+0.36%)
Sep 19, 2011 32.04 32.69 31.80 32.47 17,217,574 -0.25(-0.77%)
Sep 16, 2011 32.77 32.83 32.22 32.72 30,734,768 +0.18(+0.55%)
Sep 15, 2011 32.33 32.60 32.13 32.54 19,052,022 +0.46(+1.44%)
Sep 14, 2011 31.62 32.52 31.28 32.08 20,639,736 +0.59(+1.87%)
Sep 13, 2011 31.35 31.75 31.02 31.49 16,088,097 +0.25(+0.81%)
Sep 12, 2011 30.84 31.25 30.61 31.24 24,299,378 +0.00(+0.02%)
Sep 09, 2011 31.59 31.98 31.06 31.24 25,120,180 -0.80(-2.50%)
Sep 08, 2011 32.58 32.83 31.79 32.04 21,515,866 -0.70(-2.12%)
Sep 07, 2011 32.42 32.77 32.28 32.73 18,112,076 +0.78(+2.45%)
Sep 06, 2011 31.23 32.01 31.03 31.95 22,664,520 -0.36(-1.11%)
Sep 02, 2011 32.30 32.54 31.96 32.31 17,940,254 -0.74(-2.25%)
Sep 01, 2011 33.39 33.49 32.89 33.05 18,415,548 -0.05(-0.15%)
Aug 31, 2011 33.21 33.43 32.85 33.10 18,556,430 +0.11(+0.34%)
Aug 30, 2011 32.50 33.23 32.20 32.99 22,540,714 +0.03(+0.09%)
Aug 29, 2011 32.43 32.99 32.38 32.96 16,523,001 +1.10(+3.47%)
Aug 26, 2011 31.26 32.11 30.88 31.86 15,885,155 +0.36(+1.13%)
Aug 25, 2011 32.39 32.52 31.37 31.50 15,674,391 -0.65(-2.03%)
Aug 24, 2011 31.79 32.20 31.52 32.15 15,762,023 +0.20(+0.62%)
Aug 23, 2011 30.89 31.96 30.88 31.96 23,990,456 +1.16(+3.76%)
Aug 22, 2011 31.79 31.95 30.65 30.80 18,283,488 -0.13(-0.41%)
Aug 19, 2011 30.68 31.58 30.64 30.92 28,238,848 -0.10(-0.31%)
Aug 18, 2011 31.85 31.86 30.68 31.02 33,939,844 -1.47(-4.53%)
Aug 17, 2011 32.72 32.88 32.28 32.49 15,132,074 +0.14(+0.42%)
Aug 16, 2011 32.50 32.61 31.97 32.36 19,785,840 -0.46(-1.39%)
Aug 15, 2011 32.61 33.19 32.48 32.82 20,355,058 +0.70(+2.16%)
Aug 12, 2011 32.36 32.64 31.77 32.12 22,549,312 +0.26(+0.81%)
Aug 11, 2011 30.66 32.30 30.35 31.86 32,437,870 +1.37(+4.48%)
Aug 10, 2011 31.36 31.69 30.18 30.50 31,711,616 -0.90(-2.87%)
Aug 09, 2011 31.69 31.46 29.37 31.40 45,555,696 +1.28(+4.26%)
Aug 08, 2011 31.69 32.81 30.07 30.11 59,425,972 -2.84(-8.61%)
Aug 05, 2011 32.64 33.59 31.73 32.95 38,726,836 +0.40(+1.24%)
Aug 04, 2011 33.75 33.80 32.48 32.54 32,533,984 -1.77(-5.16%)
Aug 03, 2011 34.35 34.65 33.74 34.31 24,909,766 -0.03(-0.10%)
Aug 02, 2011 34.78 35.22 34.33 34.35 19,995,070 -0.66(-1.89%)
Aug 01, 2011 35.72 35.72 34.74 35.01 18,468,662 +0.00(+0.00%)
Jul 29, 2011 35.02 35.35 34.75 35.01 20,760,020 -0.38(-1.07%)
Jul 28, 2011 35.55 35.75 35.28 35.39 16,493,573 -0.18(-0.49%)
Jul 27, 2011 36.08 36.23 35.56 35.56 20,811,990 -0.23(-0.65%)
Jul 26, 2011 36.26 36.33 35.73 35.80 20,101,978 -0.46(-1.26%)
Jul 25, 2011 36.26 36.60 36.15 36.25 17,387,178 -0.35(-0.94%)
Jul 22, 2011 36.82 36.89 36.51 36.60 16,669,777 -0.27(-0.73%)
Jul 21, 2011 36.39 36.96 36.23 36.87 17,628,708 +0.66(+1.83%)
Jul 20, 2011 36.53 36.60 36.15 36.21 18,482,902 -0.15(-0.42%)
Jul 19, 2011 36.63 36.82 36.01 36.36 22,597,730 -0.00(-0.01%)
Jul 18, 2011 36.80 36.85 36.25 36.36 46,973,244 -0.47(-1.28%)
Jul 15, 2011 36.93 37.13 36.71 36.84 86,514,424 +0.39(+1.07%)
Jul 14, 2011 38.62 38.63 36.39 36.45 128,461,992 +0.58(+1.63%)
Jul 13, 2011 35.87 36.30 35.67 35.86 15,409,211 +0.03(+0.08%)
Jul 12, 2011 35.79 36.25 35.67 35.83 15,118,985 -0.17(-0.48%)
Jul 11, 2011 36.07 36.19 35.87 36.01 13,621,795 -0.58(-1.59%)
Jul 08, 2011 36.32 36.61 36.21 36.59 15,995,100 -0.40(-1.09%)
Jul 07, 2011 37.04 37.12 36.76 37.00 12,605,782 +0.35(+0.95%)
Jul 06, 2011 36.59 36.71 36.43 36.65 12,764,656 +0.09(+0.24%)
Jul 05, 2011 36.59 36.87 36.41 36.56 16,314,463 -0.01(-0.04%)
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.