Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 33.94 34.18 33.71 33.74 2,960,822 -0.37(-1.10%)
Sep 29, 2011 33.88 34.21 33.74 34.11 2,824,745 +0.61(+1.82%)
Sep 28, 2011 34.13 34.49 33.45 33.50 3,866,750 -0.68(-1.99%)
Sep 27, 2011 34.38 34.58 34.02 34.18 3,006,357 +0.13(+0.37%)
Sep 26, 2011 34.21 34.28 33.75 34.05 4,185,780 +0.09(+0.26%)
Sep 23, 2011 33.42 34.28 33.23 33.97 6,124,152 +0.43(+1.29%)
Sep 22, 2011 32.89 33.61 32.82 33.53 6,698,220 +0.07(+0.21%)
Sep 21, 2011 33.98 34.27 33.43 33.46 3,753,690 -0.43(-1.28%)
Sep 20, 2011 33.47 34.31 33.47 33.90 2,517,630 +0.59(+1.78%)
Sep 19, 2011 33.28 33.47 33.12 33.30 2,652,512 -0.27(-0.80%)
Sep 16, 2011 32.89 33.67 32.86 33.57 5,165,977 +0.80(+2.46%)
Sep 15, 2011 32.45 32.86 32.40 32.77 3,033,647 +0.51(+1.59%)
Sep 14, 2011 32.06 32.54 31.89 32.26 2,477,479 +0.24(+0.74%)
Sep 13, 2011 31.98 32.07 31.60 32.02 2,624,032 +0.01(+0.02%)
Sep 12, 2011 32.00 32.05 31.58 32.01 2,829,424 -0.07(-0.22%)
Sep 09, 2011 32.65 32.65 31.88 32.08 3,959,193 -0.79(-2.40%)
Sep 08, 2011 32.49 33.12 32.42 32.87 3,485,887 +0.21(+0.65%)
Sep 07, 2011 32.39 32.66 32.22 32.66 3,556,904 +0.61(+1.90%)
Sep 06, 2011 31.95 32.15 31.79 32.05 3,486,146 -0.57(-1.74%)
Sep 02, 2011 32.79 32.88 32.60 32.62 2,538,206 -0.59(-1.78%)
Sep 01, 2011 33.39 33.57 33.12 33.21 2,493,048 -0.21(-0.61%)
Aug 31, 2011 33.20 33.52 33.19 33.42 4,252,309 +0.33(+1.00%)
Aug 30, 2011 33.29 33.32 33.01 33.08 2,972,788 -0.17(-0.52%)
Aug 29, 2011 32.73 33.27 32.72 33.26 2,042,092 +0.84(+2.58%)
Aug 26, 2011 32.53 32.80 31.85 32.42 3,615,443 -0.29(-0.89%)
Aug 25, 2011 33.45 33.45 32.62 32.71 2,855,261 -0.69(-2.06%)
Aug 24, 2011 32.74 33.51 32.73 33.40 3,804,697 +0.59(+1.80%)
Aug 23, 2011 32.44 32.81 32.11 32.81 3,054,028 +0.46(+1.41%)
Aug 22, 2011 32.87 32.94 32.29 32.35 3,488,506 -0.15(-0.46%)
Aug 19, 2011 32.51 32.80 32.35 32.50 4,688,199 -0.09(-0.27%)
Aug 18, 2011 32.12 32.66 31.82 32.59 7,148,734 +0.04(+0.12%)
Aug 17, 2011 32.11 32.59 32.08 32.55 4,907,452 +0.51(+1.60%)
Aug 16, 2011 31.55 32.10 31.54 32.03 4,310,763 -0.13(-0.42%)
Aug 15, 2011 31.55 32.24 31.52 32.17 4,641,970 +0.72(+2.28%)
Aug 12, 2011 31.67 31.96 31.20 31.45 3,967,466 -0.11(-0.35%)
Aug 11, 2011 30.94 31.88 30.85 31.56 7,260,801 +0.62(+2.01%)
Aug 10, 2011 31.02 31.57 30.54 30.94 7,971,243 -0.56(-1.78%)
Aug 09, 2011 32.63 31.66 29.64 31.50 8,760,190 +0.22(+0.71%)
Aug 08, 2011 32.63 33.14 31.04 31.28 10,393,022 -1.83(-5.53%)
Aug 05, 2011 32.64 33.40 32.07 33.11 8,975,552 +1.03(+3.22%)
Aug 04, 2011 31.74 32.25 31.62 32.07 7,522,401 +0.13(+0.42%)
Aug 03, 2011 31.73 32.00 31.51 31.94 3,747,141 +0.20(+0.62%)
Aug 02, 2011 32.46 32.63 31.73 31.74 3,365,398 -1.01(-3.08%)
Aug 01, 2011 32.91 33.05 32.52 32.75 2,152,518 +0.06(+0.19%)
Jul 29, 2011 32.97 33.02 32.61 32.69 2,503,825 -0.48(-1.45%)
Jul 28, 2011 33.26 33.44 33.12 33.17 1,488,246 -0.06(-0.19%)
Jul 27, 2011 33.51 33.67 33.18 33.23 2,888,558 -0.30(-0.89%)
Jul 26, 2011 33.89 33.94 33.49 33.53 1,991,783 -0.36(-1.07%)
Jul 25, 2011 33.53 33.98 33.51 33.90 2,132,534 +0.16(+0.47%)
Jul 22, 2011 33.90 33.90 33.65 33.74 1,795,414 -0.42(-1.22%)
Jul 21, 2011 33.72 34.20 33.57 34.16 3,331,653 +0.70(+2.10%)
Jul 20, 2011 33.14 33.56 32.98 33.45 2,316,382 +0.39(+1.17%)
Jul 19, 2011 32.99 33.08 32.66 33.07 2,051,991 +0.21(+0.65%)
Jul 18, 2011 33.27 33.30 32.82 32.86 2,536,493 -0.43(-1.28%)
Jul 15, 2011 33.30 33.30 32.97 33.28 2,272,812 +0.15(+0.45%)
Jul 14, 2011 33.49 33.58 33.10 33.13 2,330,593 -0.35(-1.04%)
Jul 13, 2011 33.65 33.73 33.42 33.48 2,455,568 -0.09(-0.26%)
Jul 12, 2011 33.16 33.72 33.14 33.57 3,583,556 +0.29(+0.88%)
Jul 11, 2011 33.24 33.34 33.04 33.27 1,929,624 -0.21(-0.61%)
Jul 08, 2011 33.40 33.49 33.19 33.48 1,833,633 -0.08(-0.24%)
Jul 07, 2011 33.77 33.88 33.38 33.56 2,157,781 -0.06(-0.19%)
Jul 06, 2011 33.27 33.64 33.12 33.62 3,500,624 +0.37(+1.12%)
Jul 05, 2011 33.57 33.63 33.23 33.25 2,419,621 -0.41(-1.22%)
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.