Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 37.30 37.38 36.93 37.14 12,402,900 +0.07(+0.19%)
Aug 30, 2011 37.08 37.20 36.79 37.07 11,753,100 -0.53(-1.41%)
Aug 29, 2011 37.11 37.77 37.05 37.60 11,710,800 +0.90(+2.44%)
Aug 26, 2011 36.26 36.84 35.57 36.70 9,671,400 +0.33(+0.92%)
Aug 25, 2011 37.37 37.37 36.21 36.37 11,971,800 -0.72(-1.95%)
Aug 24, 2011 36.94 37.25 36.66 37.09 15,126,300 +0.01(+0.02%)
Aug 23, 2011 36.21 37.19 36.21 37.09 17,899,200 +0.81(+2.22%)
Aug 22, 2011 36.67 36.92 36.05 36.28 21,607,200 +0.07(+0.20%)
Aug 19, 2011 35.43 37.14 35.43 36.21 20,789,100 +0.36(+0.99%)
Aug 18, 2011 35.50 36.10 35.33 35.85 14,862,600 -0.28(-0.77%)
Aug 17, 2011 33.59 36.49 33.59 36.13 16,701,300 +1.07(+3.06%)
Aug 16, 2011 34.97 35.42 34.75 35.05 8,949,600 -0.22(-0.62%)
Aug 15, 2011 34.19 35.30 34.02 35.27 16,340,400 +1.40(+4.13%)
Aug 12, 2011 33.78 33.99 33.54 33.87 16,652,700 +0.35(+1.03%)
Aug 11, 2011 33.40 33.82 33.01 33.53 26,586,000 +0.27(+0.82%)
Aug 10, 2011 33.34 33.89 33.14 33.25 26,316,000 -0.55(-1.62%)
Aug 09, 2011 33.71 33.86 32.46 33.80 46,854,000 +0.44(+1.31%)
Aug 08, 2011 34.14 34.65 33.33 33.36 20,467,800 -1.72(-4.90%)
Aug 05, 2011 34.79 35.24 33.56 35.08 17,759,700 +0.61(+1.76%)
Aug 04, 2011 35.37 35.74 34.44 34.48 20,988,000 -1.18(-3.31%)
Aug 03, 2011 34.86 35.86 34.86 35.66 16,452,900 +0.79(+2.28%)
Aug 02, 2011 34.62 35.40 34.61 34.86 10,649,700 -0.09(-0.27%)
Aug 01, 2011 35.62 35.66 34.32 34.96 10,565,100 -0.45(-1.27%)
Jul 29, 2011 35.17 35.89 34.89 35.41 13,014,000 +0.20(+0.57%)
Jul 28, 2011 35.09 35.58 34.92 35.21 10,187,100 +0.28(+0.80%)
Jul 27, 2011 35.35 35.47 34.81 34.93 10,526,400 -0.54(-1.51%)
Jul 26, 2011 35.80 35.85 35.28 35.46 12,095,100 -0.30(-0.84%)
Jul 25, 2011 37.33 37.33 35.41 35.76 28,200,600 -1.67(-4.45%)
Jul 22, 2011 37.65 37.84 37.32 37.43 9,885,600 -0.31(-0.82%)
Jul 21, 2011 36.85 37.89 36.85 37.74 13,354,200 +1.14(+3.12%)
Jul 20, 2011 36.90 36.90 36.17 36.60 8,892,000 -0.25(-0.69%)
Jul 19, 2011 36.59 37.05 36.58 36.85 10,176,300 +0.29(+0.78%)
Jul 18, 2011 36.66 36.70 36.36 36.56 9,684,900 -0.09(-0.25%)
Jul 15, 2011 36.72 36.84 36.22 36.65 11,480,400 +0.12(+0.33%)
Jul 14, 2011 36.45 36.75 36.40 36.53 9,458,100 +0.09(+0.25%)
Jul 13, 2011 36.47 36.96 36.30 36.44 9,938,700 +0.10(+0.28%)
Jul 12, 2011 36.46 36.72 36.13 36.34 12,135,600 -0.20(-0.54%)
Jul 11, 2011 36.71 36.97 36.46 36.54 7,644,600 -0.44(-1.19%)
Jul 08, 2011 36.68 37.10 36.61 36.98 10,514,700 +0.04(+0.10%)
Jul 07, 2011 36.93 37.12 36.67 36.94 19,499,400 +0.33(+0.90%)
Jul 06, 2011 36.42 36.80 36.30 36.61 13,612,500 +0.29(+0.81%)
Jul 05, 2011 36.79 37.28 36.30 36.32 11,715,300 -0.47(-1.29%)
Jul 04, 2011 36.45 37.25 36.29 36.79 10,576,662 +0.00(+0.00%)
Jul 01, 2011 36.45 37.25 36.29 36.79 31,730,400 +0.50(+1.39%)
Jun 30, 2011 36.50 36.50 36.17 36.29 11,322,000 -0.08(-0.23%)
Jun 29, 2011 36.54 36.89 36.24 36.37 11,845,800 -0.00(-0.01%)
Jun 28, 2011 37.07 37.07 36.08 36.38 14,103,000 -0.69(-1.85%)
Jun 27, 2011 36.70 37.19 36.33 37.06 18,398,700 +0.23(+0.63%)
Jun 24, 2011 36.56 37.32 36.42 36.83 11,888,100 +0.35(+0.95%)
Jun 23, 2011 36.28 36.53 35.92 36.48 32,816,700 -0.19(-0.51%)
Jun 22, 2011 37.23 37.27 36.42 36.67 11,311,200 -0.63(-1.68%)
Jun 21, 2011 37.16 37.34 36.46 37.30 45,171,000 +0.26(+0.71%)
Jun 20, 2011 37.20 37.59 36.95 37.03 34,039,800 -0.08(-0.22%)
Jun 17, 2011 37.21 37.36 36.90 37.11 20,943,900 +0.50(+1.36%)
Jun 16, 2011 36.65 37.21 36.20 36.62 18,882,900 +0.04(+0.11%)
Jun 15, 2011 37.47 37.63 36.34 36.58 25,156,800 -1.29(-3.40%)
Jun 14, 2011 34.01 37.96 33.94 37.86 54,226,800 +4.01(+11.83%)
Jun 13, 2011 33.26 34.06 33.24 33.86 14,930,100 +0.57(+1.72%)
Jun 10, 2011 33.69 34.08 33.28 33.28 16,460,100 -0.60(-1.78%)
Jun 09, 2011 33.37 34.45 33.18 33.89 25,068,600 +0.74(+2.22%)
Jun 08, 2011 32.33 33.33 32.17 33.15 25,963,200 +0.75(+2.31%)
Jun 07, 2011 33.39 33.42 32.17 32.40 35,496,000 -0.90(-2.70%)
Jun 06, 2011 34.37 34.52 33.20 33.30 46,551,600 -2.61(-7.27%)
Jun 03, 2011 36.78 37.06 35.76 35.91 22,781,700 -1.17(-3.16%)
Jun 02, 2011 38.42 38.42 36.96 37.08 20,271,600 -1.33(-3.47%)
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.