Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 40.25 41.11 39.75 40.03 6,503,822 +0.09(+0.23%)
Aug 30, 2011 39.00 40.17 38.90 39.94 4,542,227 +0.78(+1.99%)
Aug 29, 2011 38.68 39.32 38.42 39.16 3,024,875 +0.93(+2.43%)
Aug 26, 2011 37.31 38.41 36.27 38.23 3,578,236 +0.84(+2.25%)
Aug 25, 2011 38.10 38.49 37.18 37.39 4,225,673 -0.52(-1.37%)
Aug 24, 2011 36.95 38.00 36.57 37.91 4,749,911 +0.85(+2.29%)
Aug 23, 2011 35.63 37.25 35.10 37.06 7,047,573 +1.83(+5.19%)
Aug 22, 2011 36.26 36.30 35.10 35.23 4,295,858 -0.25(-0.70%)
Aug 19, 2011 35.83 36.81 35.24 35.48 5,552,972 -0.96(-2.63%)
Aug 18, 2011 36.67 37.07 36.03 36.44 5,762,956 -1.43(-3.78%)
Aug 17, 2011 38.11 38.62 37.40 37.87 2,968,106 +0.04(+0.11%)
Aug 16, 2011 37.93 38.19 37.36 37.83 3,382,765 -0.52(-1.36%)
Aug 15, 2011 37.46 38.35 37.44 38.35 3,895,251 +1.06(+2.84%)
Aug 12, 2011 37.11 37.93 36.85 37.29 5,131,353 +0.65(+1.77%)
Aug 11, 2011 35.18 37.10 34.80 36.64 5,840,418 +1.57(+4.48%)
Aug 10, 2011 36.41 37.05 35.00 35.07 8,555,020 -1.82(-4.93%)
Aug 09, 2011 36.47 36.98 34.57 36.89 8,528,505 +2.34(+6.77%)
Aug 08, 2011 36.47 36.83 34.50 34.55 9,509,081 -2.87(-7.67%)
Aug 05, 2011 38.39 38.39 36.50 37.42 11,314,872 -0.43(-1.14%)
Aug 04, 2011 38.64 39.17 37.81 37.85 5,341,384 -1.35(-3.44%)
Aug 03, 2011 39.28 39.65 38.33 39.20 7,390,799 +0.03(+0.08%)
Aug 02, 2011 39.87 40.63 39.16 39.17 5,715,259 -1.12(-2.78%)
Aug 01, 2011 42.54 42.54 39.28 40.29 7,793,436 -1.20(-2.89%)
Jul 29, 2011 41.48 42.30 40.41 41.49 6,208,531 -0.50(-1.19%)
Jul 28, 2011 41.65 43.34 41.51 41.99 9,145,366 +0.27(+0.65%)
Jul 27, 2011 43.96 44.05 41.36 41.72 11,366,110 -0.90(-2.11%)
Jul 26, 2011 42.83 43.06 42.55 42.62 3,692,858 -0.21(-0.49%)
Jul 25, 2011 42.85 43.43 42.77 42.83 2,514,372 -0.51(-1.18%)
Jul 22, 2011 43.19 43.41 42.74 43.34 3,320,702 +0.12(+0.28%)
Jul 21, 2011 43.61 43.75 43.22 43.22 5,487,408 -0.19(-0.44%)
Jul 20, 2011 43.49 43.72 43.06 43.41 2,588,668 +0.14(+0.32%)
Jul 19, 2011 43.29 43.42 42.64 43.27 6,842,890 +0.32(+0.75%)
Jul 18, 2011 43.10 43.60 42.52 42.95 3,253,619 -0.41(-0.95%)
Jul 15, 2011 43.64 43.74 43.18 43.36 4,378,784 -0.08(-0.18%)
Jul 14, 2011 43.56 44.04 43.21 43.44 2,487,207 +0.05(+0.12%)
Jul 13, 2011 43.64 44.19 43.27 43.39 3,230,517 +0.05(+0.12%)
Jul 12, 2011 42.86 43.88 42.77 43.34 4,615,872 +0.33(+0.77%)
Jul 11, 2011 43.67 43.72 42.86 43.01 2,748,434 -1.29(-2.91%)
Jul 08, 2011 43.82 44.31 43.56 44.30 2,940,050 -0.10(-0.23%)
Jul 07, 2011 45.20 45.39 44.00 44.40 3,961,126 -0.49(-1.09%)
Jul 06, 2011 44.75 45.13 44.52 44.89 2,309,199 +0.20(+0.45%)
Jul 05, 2011 45.26 45.27 44.47 44.69 2,767,188 -0.54(-1.19%)
Jul 01, 2011 44.12 45.31 44.10 45.23 3,585,131 +1.14(+2.59%)
Jun 30, 2011 44.66 45.00 44.00 44.09 4,931,286 -0.47(-1.05%)
Jun 29, 2011 44.75 44.88 44.41 44.56 4,182,321 -0.10(-0.22%)
Jun 28, 2011 43.54 45.03 43.51 44.66 4,433,082 +1.36(+3.14%)
Jun 27, 2011 43.42 43.47 42.73 43.30 3,395,334 +0.02(+0.05%)
Jun 24, 2011 43.59 43.82 42.67 43.28 5,436,069 -0.35(-0.80%)
Jun 23, 2011 43.81 43.81 42.65 43.63 5,815,241 -0.63(-1.42%)
Jun 22, 2011 44.60 45.23 44.22 44.26 3,731,478 -0.37(-0.83%)
Jun 21, 2011 45.03 45.40 44.49 44.63 4,509,063 -0.14(-0.31%)
Jun 20, 2011 44.77 44.88 44.54 44.77 3,623,834 +1.56(+3.61%)
Jun 17, 2011 43.73 43.82 43.11 43.21 3,581,120 -0.14(-0.32%)
Jun 16, 2011 43.07 43.36 42.41 43.35 3,892,872 +0.30(+0.70%)
Jun 15, 2011 43.91 44.48 42.99 43.05 4,918,783 -1.33(-3.00%)
Jun 14, 2011 43.38 44.75 43.32 44.38 4,458,593 +1.63(+3.81%)
Jun 13, 2011 42.89 43.26 42.68 42.75 1,946,876 -0.11(-0.26%)
Jun 10, 2011 43.67 43.70 42.44 42.86 3,180,879 -1.06(-2.41%)
Jun 09, 2011 42.57 44.16 42.42 43.92 4,451,066 +1.51(+3.56%)
Jun 08, 2011 42.44 42.61 41.88 42.41 2,698,284 -0.18(-0.42%)
Jun 07, 2011 42.98 43.25 42.54 42.59 2,503,308 +0.06(+0.14%)
Jun 06, 2011 42.90 42.90 42.21 42.53 3,145,937 -0.67(-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.