Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 40.27 41.86 40.22 40.74 715,789 -0.02(-0.05%)
Sep 29, 2011 40.21 41.02 39.94 40.76 416,705 +1.24(+3.14%)
Sep 28, 2011 40.40 40.61 39.42 39.52 498,175 -0.88(-2.18%)
Sep 27, 2011 40.65 41.00 40.16 40.40 383,772 +0.46(+1.15%)
Sep 26, 2011 39.96 40.08 39.27 39.94 247,037 +0.24(+0.60%)
Sep 23, 2011 39.26 39.81 39.04 39.70 267,156 +0.38(+0.97%)
Sep 22, 2011 39.48 39.84 38.87 39.32 480,799 -1.00(-2.48%)
Sep 21, 2011 41.27 41.33 40.31 40.32 461,321 -0.94(-2.28%)
Sep 20, 2011 41.28 42.00 40.97 41.26 570,933 +0.31(+0.76%)
Sep 19, 2011 39.86 41.22 39.86 40.95 521,896 +0.13(+0.32%)
Sep 16, 2011 41.42 41.69 40.47 40.82 1,045,059 -0.39(-0.95%)
Sep 15, 2011 41.12 41.25 40.44 41.21 470,906 +0.45(+1.10%)
Sep 14, 2011 40.24 41.12 39.90 40.76 472,264 +0.80(+2.00%)
Sep 13, 2011 40.01 40.12 39.54 39.96 439,398 +0.02(+0.05%)
Sep 12, 2011 39.45 39.94 39.11 39.94 299,256 +0.07(+0.18%)
Sep 09, 2011 40.47 40.58 39.50 39.87 487,222 -0.97(-2.38%)
Sep 08, 2011 40.63 41.27 40.59 40.84 474,622 +0.10(+0.25%)
Sep 07, 2011 40.46 40.77 40.25 40.74 392,549 +0.77(+1.93%)
Sep 06, 2011 39.48 40.02 39.03 39.97 524,584 -0.42(-1.04%)
Sep 02, 2011 40.44 41.00 40.25 40.39 475,491 -0.77(-1.87%)
Sep 01, 2011 41.50 41.78 41.04 41.16 636,250 -0.26(-0.63%)
Aug 31, 2011 41.43 41.66 41.20 41.42 675,495 +0.25(+0.61%)
Aug 30, 2011 41.15 41.49 41.02 41.17 509,680 -0.26(-0.63%)
Aug 29, 2011 41.06 41.83 40.86 41.43 898,414 +0.92(+2.27%)
Aug 26, 2011 39.59 40.70 38.69 40.51 574,901 +0.66(+1.66%)
Aug 25, 2011 40.26 40.49 39.27 39.85 711,454 -0.25(-0.62%)
Aug 24, 2011 38.91 40.24 38.53 40.10 528,032 +1.28(+3.30%)
Aug 23, 2011 37.33 38.82 37.13 38.82 547,329 +1.51(+4.05%)
Aug 22, 2011 37.99 38.09 37.14 37.31 304,548 -0.01(-0.03%)
Aug 19, 2011 37.48 37.92 37.23 37.32 363,725 -0.51(-1.35%)
Aug 18, 2011 38.22 38.35 37.44 37.83 400,293 -1.14(-2.93%)
Aug 17, 2011 39.17 39.60 38.84 38.97 473,510 -0.67(-1.69%)
Aug 16, 2011 39.37 39.86 38.88 39.64 631,800 +0.16(+0.41%)
Aug 15, 2011 38.57 39.53 38.57 39.48 505,345 +1.25(+3.27%)
Aug 12, 2011 39.44 39.65 37.96 38.23 717,082 -1.04(-2.65%)
Aug 11, 2011 36.67 39.73 36.52 39.27 1,288,692 +2.81(+7.71%)
Aug 10, 2011 36.32 37.87 36.04 36.46 1,324,456 -0.40(-1.09%)
Aug 09, 2011 37.27 36.87 34.08 36.86 1,221,957 +1.88(+5.37%)
Aug 08, 2011 37.27 37.30 34.98 34.98 962,780 -3.23(-8.45%)
Aug 05, 2011 38.24 38.70 37.28 38.21 1,177,569 +0.20(+0.53%)
Aug 04, 2011 39.47 39.66 38.00 38.01 626,760 -1.88(-4.71%)
Aug 03, 2011 40.67 40.76 39.32 39.89 619,189 -0.14(-0.35%)
Aug 02, 2011 40.80 41.01 40.03 40.03 457,910 -0.94(-2.29%)
Aug 01, 2011 41.22 41.40 40.83 40.97 520,836 +0.17(+0.42%)
Jul 29, 2011 40.53 41.07 40.25 40.80 432,239 -0.06(-0.15%)
Jul 28, 2011 40.99 41.11 40.62 40.86 292,266 -0.16(-0.39%)
Jul 27, 2011 41.40 41.40 40.94 41.02 369,637 -0.46(-1.11%)
Jul 26, 2011 41.91 41.91 41.40 41.48 237,084 -0.36(-0.86%)
Jul 25, 2011 41.84 42.29 41.74 41.84 306,365 -0.30(-0.71%)
Jul 22, 2011 42.34 42.35 42.10 42.14 379,800 -0.01(-0.02%)
Jul 21, 2011 41.56 42.23 41.45 42.15 423,248 +0.84(+2.03%)
Jul 20, 2011 41.14 41.32 40.99 41.31 306,083 +0.31(+0.76%)
Jul 19, 2011 41.02 41.12 40.70 41.00 319,981 +0.21(+0.51%)
Jul 18, 2011 41.34 41.34 40.53 40.79 376,007 -0.58(-1.40%)
Jul 15, 2011 41.69 41.76 41.14 41.37 477,071 -0.08(-0.19%)
Jul 14, 2011 41.98 42.09 41.29 41.45 409,346 -0.43(-1.03%)
Jul 13, 2011 41.91 42.24 41.73 41.88 334,428 +0.04(+0.10%)
Jul 12, 2011 41.67 42.14 41.64 41.84 301,171 -0.01(-0.02%)
Jul 11, 2011 41.78 42.11 41.66 41.85 237,186 -0.38(-0.90%)
Jul 08, 2011 41.88 42.27 41.69 42.23 336,749 +0.00(+0.00%)
Jul 07, 2011 42.34 42.35 41.93 42.23 253,880 +0.19(+0.45%)
Jul 06, 2011 41.68 42.30 41.53 42.04 430,310 +0.29(+0.69%)
Jul 05, 2011 41.56 41.84 41.34 41.75 441,696 +0.25(+0.60%)
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.