Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 39.27 39.72 39.19 39.39 7,978,697 +0.00(+0.00%)
Aug 30, 2011 38.86 39.50 38.37 39.39 7,194,926 +0.14(+0.36%)
Aug 29, 2011 38.78 39.25 38.70 39.25 4,940,323 +1.06(+2.78%)
Aug 26, 2011 37.24 38.44 36.80 38.19 12,679,592 +0.72(+1.92%)
Aug 25, 2011 38.51 38.72 37.31 37.47 20,547,040 -2.08(-5.26%)
Aug 24, 2011 39.43 39.95 38.97 39.55 6,466,050 -0.28(-0.70%)
Aug 23, 2011 39.12 39.83 38.80 39.83 8,361,534 +1.48(+3.86%)
Aug 22, 2011 39.77 39.77 38.25 38.35 8,420,832 -0.11(-0.29%)
Aug 19, 2011 38.72 39.54 38.41 38.46 10,640,528 -0.86(-2.19%)
Aug 18, 2011 39.99 40.05 38.95 39.32 14,287,089 -1.58(-3.86%)
Aug 17, 2011 41.09 41.59 40.75 40.90 8,109,821 -0.07(-0.17%)
Aug 16, 2011 40.64 41.40 40.40 40.97 7,723,924 -0.68(-1.63%)
Aug 15, 2011 40.63 41.65 40.59 41.65 11,899,759 +1.48(+3.68%)
Aug 12, 2011 39.13 40.31 39.06 40.17 17,591,922 +0.47(+1.18%)
Aug 11, 2011 38.38 40.12 37.99 39.70 23,107,107 +1.41(+3.68%)
Aug 10, 2011 39.54 39.57 38.26 38.29 14,543,899 -1.70(-4.25%)
Aug 09, 2011 39.78 39.99 37.84 39.99 15,110,928 +1.80(+4.71%)
Aug 08, 2011 39.78 40.36 38.12 38.19 16,958,783 -2.74(-6.69%)
Aug 05, 2011 40.98 41.33 39.66 40.93 17,396,632 +0.41(+1.01%)
Aug 04, 2011 42.04 42.08 40.42 40.52 13,700,708 -2.66(-6.16%)
Aug 03, 2011 43.18 43.27 42.32 43.18 10,612,918 -0.43(-0.99%)
Aug 02, 2011 44.38 44.70 43.57 43.61 11,688,877 -1.52(-3.37%)
Aug 01, 2011 45.44 46.03 44.72 45.13 8,549,925 -0.31(-0.68%)
Jul 29, 2011 44.70 45.92 44.64 45.44 10,720,339 +0.39(+0.87%)
Jul 28, 2011 44.64 45.38 44.52 45.05 11,834,699 +0.13(+0.29%)
Jul 27, 2011 45.59 45.61 44.72 44.92 12,530,286 -1.26(-2.73%)
Jul 26, 2011 45.89 46.63 45.46 46.18 13,833,684 -0.59(-1.26%)
Jul 25, 2011 46.24 47.09 46.12 46.77 12,542,939 +0.57(+1.23%)
Jul 22, 2011 46.24 46.30 45.89 46.20 6,202,760 +0.16(+0.35%)
Jul 21, 2011 46.01 46.29 45.81 46.04 7,788,608 +0.28(+0.61%)
Jul 20, 2011 45.69 46.01 45.47 45.76 8,585,434 +0.80(+1.78%)
Jul 19, 2011 44.57 45.02 44.52 44.96 5,541,001 +0.65(+1.47%)
Jul 18, 2011 43.99 44.47 43.85 44.31 6,969,204 -0.02(-0.05%)
Jul 15, 2011 44.47 44.65 44.05 44.33 9,829,252 -0.01(-0.02%)
Jul 14, 2011 44.70 44.97 44.10 44.34 12,098,829 +0.60(+1.37%)
Jul 13, 2011 43.52 44.28 43.50 43.74 9,895,042 +0.33(+0.76%)
Jul 12, 2011 43.35 43.71 43.31 43.41 11,290,669 -0.43(-0.98%)
Jul 11, 2011 43.57 44.11 43.55 43.84 7,759,822 -0.67(-1.51%)
Jul 08, 2011 44.28 44.60 44.08 44.51 5,140,945 -0.03(-0.07%)
Jul 07, 2011 44.32 44.73 44.26 44.54 6,636,024 +0.63(+1.43%)
Jul 06, 2011 43.47 43.97 43.31 43.91 9,242,977 -0.30(-0.68%)
Jul 05, 2011 44.66 44.82 44.08 44.21 7,164,396 -0.41(-0.92%)
Jul 01, 2011 43.94 44.67 43.79 44.62 7,969,075 +0.33(+0.75%)
Jun 30, 2011 43.47 44.30 43.87 44.29 7,990,990 +0.82(+1.89%)
Jun 29, 2011 43.02 43.57 42.77 43.47 5,951,913 +0.71(+1.66%)
Jun 28, 2011 42.58 42.94 42.50 42.76 5,372,994 +0.51(+1.21%)
Jun 27, 2011 41.81 42.50 41.72 42.25 5,475,195 +0.35(+0.84%)
Jun 24, 2011 42.28 42.38 41.83 41.90 8,687,676 -0.68(-1.60%)
Jun 23, 2011 42.09 42.62 41.73 42.58 13,909,085 -0.53(-1.23%)
Jun 22, 2011 42.95 43.40 42.91 43.11 8,284,683 -0.29(-0.67%)
Jun 21, 2011 43.01 43.50 42.88 43.40 7,789,764 +1.56(+3.73%)
Jun 20, 2011 41.74 41.99 41.72 41.84 5,690,256 -0.32(-0.76%)
Jun 17, 2011 42.10 42.21 41.78 42.16 7,392,364 +0.36(+0.86%)
Jun 16, 2011 41.47 42.19 41.26 41.80 10,344,781 -0.15(-0.36%)
Jun 15, 2011 42.70 42.85 41.87 41.95 8,722,380 -1.52(-3.50%)
Jun 14, 2011 43.42 43.58 43.25 43.47 5,561,553 +0.78(+1.83%)
Jun 13, 2011 43.05 43.17 42.36 42.69 5,636,198 -0.39(-0.91%)
Jun 10, 2011 43.86 43.88 42.88 43.08 6,272,774 -1.16(-2.62%)
Jun 09, 2011 43.82 44.38 43.73 44.24 3,988,403 +0.75(+1.72%)
Jun 08, 2011 43.67 43.98 43.45 43.49 5,969,566 -0.51(-1.16%)
Jun 07, 2011 44.42 44.51 44.00 44.00 6,119,041 +0.06(+0.14%)
Jun 06, 2011 44.75 44.91 43.82 43.94 6,774,016 -0.69(-1.55%)
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.