Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 27.91 28.77 27.91 28.11 3,707,431 +0.33(+1.19%)
Aug 30, 2011 27.42 27.95 27.06 27.78 1,639,162 +0.19(+0.69%)
Aug 29, 2011 26.42 27.59 26.33 27.59 2,351,731 +1.46(+5.59%)
Aug 26, 2011 25.79 26.36 25.27 26.13 2,040,294 +0.16(+0.62%)
Aug 25, 2011 26.87 27.14 25.88 25.97 1,999,511 -0.71(-2.66%)
Aug 24, 2011 26.21 26.76 25.83 26.68 2,274,975 +0.23(+0.87%)
Aug 23, 2011 25.72 26.61 25.33 26.45 2,182,440 +0.80(+3.12%)
Aug 22, 2011 26.09 26.17 25.54 25.65 2,513,086 +0.16(+0.63%)
Aug 19, 2011 25.49 26.70 25.34 25.49 2,442,596 -0.43(-1.66%)
Aug 18, 2011 26.12 26.25 25.18 25.92 3,170,768 -1.17(-4.32%)
Aug 17, 2011 27.47 27.80 26.59 27.09 1,801,417 -0.18(-0.66%)
Aug 16, 2011 27.76 27.82 27.08 27.27 2,518,260 -0.87(-3.09%)
Aug 15, 2011 28.19 28.36 27.74 28.14 1,930,309 +0.14(+0.50%)
Aug 12, 2011 27.91 28.10 27.00 28.00 2,457,930 +0.37(+1.34%)
Aug 11, 2011 26.59 28.00 26.25 27.63 3,488,303 +1.15(+4.34%)
Aug 10, 2011 26.76 27.64 26.14 26.48 5,295,813 -0.85(-3.11%)
Aug 09, 2011 28.00 27.33 25.25 27.33 4,451,472 +0.90(+3.41%)
Aug 08, 2011 28.00 28.36 25.94 26.43 4,829,996 -2.42(-8.39%)
Aug 05, 2011 28.66 29.07 27.44 28.85 5,580,652 +0.50(+1.76%)
Aug 04, 2011 29.74 29.77 28.33 28.35 2,879,078 -1.86(-6.16%)
Aug 03, 2011 30.03 30.27 29.17 30.21 2,277,987 +0.11(+0.37%)
Aug 02, 2011 31.07 31.54 30.06 30.10 2,507,367 -1.22(-3.90%)
Aug 01, 2011 32.25 32.35 30.91 31.32 2,244,616 -0.65(-2.03%)
Jul 29, 2011 31.90 32.30 31.44 31.97 1,750,027 -0.31(-0.96%)
Jul 28, 2011 32.70 33.09 32.20 32.28 2,077,702 -0.40(-1.22%)
Jul 27, 2011 32.80 33.08 32.45 32.68 4,205,503 -0.46(-1.39%)
Jul 26, 2011 32.39 33.26 32.17 33.14 2,785,808 +0.63(+1.94%)
Jul 25, 2011 32.08 32.55 31.92 32.51 2,364,165 +0.01(+0.03%)
Jul 22, 2011 32.18 32.57 32.17 32.50 1,892,948 +0.12(+0.37%)
Jul 21, 2011 32.33 32.73 32.23 32.38 2,305,604 +0.33(+1.03%)
Jul 20, 2011 32.30 32.30 31.85 32.05 1,777,880 -0.09(-0.28%)
Jul 19, 2011 32.38 32.49 31.81 32.14 3,287,627 -0.01(-0.03%)
Jul 18, 2011 32.38 32.41 31.91 32.15 2,015,204 -0.32(-0.99%)
Jul 15, 2011 32.60 32.60 32.02 32.47 2,118,306 +0.00(+0.00%)
Jul 14, 2011 33.03 33.19 32.31 32.47 2,586,262 -0.34(-1.04%)
Jul 13, 2011 33.36 33.62 32.67 32.81 3,075,357 -0.29(-0.88%)
Jul 12, 2011 33.69 33.80 32.98 33.10 3,330,325 -0.43(-1.28%)
Jul 11, 2011 33.89 33.92 33.13 33.53 2,135,604 -0.90(-2.61%)
Jul 08, 2011 34.25 34.45 34.05 34.43 1,740,525 -0.31(-0.89%)
Jul 07, 2011 34.16 34.81 34.16 34.74 2,815,148 +0.89(+2.63%)
Jul 06, 2011 33.70 34.10 33.65 33.85 2,364,400 +0.18(+0.53%)
Jul 05, 2011 33.64 34.00 33.30 33.67 1,884,926 -0.01(-0.03%)
Jul 01, 2011 33.02 33.84 32.68 33.68 2,339,277 +0.61(+1.84%)
Jun 30, 2011 32.97 33.33 32.85 33.07 2,110,286 +0.25(+0.76%)
Jun 29, 2011 32.99 33.62 32.82 32.82 2,957,798 +0.02(+0.06%)
Jun 28, 2011 32.30 33.26 32.30 32.80 2,968,125 +0.61(+1.89%)
Jun 27, 2011 31.53 32.51 31.14 32.19 2,919,846 +0.26(+0.81%)
Jun 24, 2011 32.55 32.61 31.74 31.93 4,570,441 -0.62(-1.90%)
Jun 23, 2011 32.39 32.99 31.87 32.55 4,574,163 -0.11(-0.34%)
Jun 22, 2011 33.15 33.49 32.24 32.66 9,105,736 +2.14(+7.01%)
Jun 21, 2011 29.29 30.60 28.99 30.52 4,836,745 +1.24(+4.23%)
Jun 20, 2011 29.35 29.41 29.13 29.28 3,002,841 +0.03(+0.10%)
Jun 17, 2011 29.02 29.57 28.96 29.25 4,073,655 +0.49(+1.70%)
Jun 16, 2011 27.94 28.79 27.93 28.76 3,734,603 +0.79(+2.82%)
Jun 15, 2011 28.12 28.39 27.85 27.97 2,236,093 -0.46(-1.62%)
Jun 14, 2011 27.31 28.55 27.26 28.43 3,177,485 +1.42(+5.26%)
Jun 13, 2011 26.91 27.47 26.82 27.01 2,449,370 +0.17(+0.63%)
Jun 10, 2011 26.98 27.03 26.36 26.84 2,746,025 -0.25(-0.92%)
Jun 09, 2011 26.67 27.23 26.52 27.09 2,014,435 +0.47(+1.77%)
Jun 08, 2011 27.27 27.27 26.48 26.62 3,576,892 -0.75(-2.74%)
Jun 07, 2011 27.57 27.75 27.36 27.37 1,581,854 -0.04(-0.15%)
Jun 06, 2011 27.78 27.87 27.39 27.41 3,002,508 -0.53(-1.90%)
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.