Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 35.25 36.70 35.16 35.18 15,317 +0.15(+0.42%)
Aug 30, 2011 34.71 35.03 34.32 35.03 3,824 +0.60(+1.75%)
Aug 29, 2011 35.38 35.38 34.09 34.43 4,784 +1.36(+4.12%)
Aug 26, 2011 32.79 33.18 31.93 33.06 1,854 -0.24(-0.73%)
Aug 25, 2011 33.87 33.87 33.30 33.30 1,622 -1.34(-3.86%)
Aug 23, 2011 35.29 34.64 34.64 34.64 2,781 -0.02(-0.05%)
Aug 22, 2011 35.81 35.81 34.66 34.66 2,086 -1.15(-3.20%)
Aug 19, 2011 34.83 35.81 34.83 35.81 1,390 +0.09(+0.24%)
Aug 18, 2011 36.07 36.07 34.38 35.72 6,710 -1.05(-2.86%)
Aug 17, 2011 35.82 38.29 35.82 36.77 7,294 +1.10(+3.07%)
Aug 16, 2011 35.68 35.68 35.68 35.68 134 +0.04(+0.12%)
Aug 15, 2011 37.52 37.52 35.63 35.63 1,486 -1.98(-5.28%)
Aug 12, 2011 36.24 37.88 36.24 37.62 4,711 +0.01(+0.02%)
Aug 11, 2011 36.31 37.71 36.31 37.61 1,854 +0.91(+2.49%)
Aug 10, 2011 35.28 36.70 35.28 36.70 1,158 +1.80(+5.17%)
Aug 09, 2011 34.59 35.71 31.04 34.89 6,017 +2.13(+6.51%)
Aug 08, 2011 34.59 34.59 30.73 32.76 6,122 -2.91(-8.15%)
Aug 05, 2011 36.13 36.13 34.51 35.67 2,426 +0.21(+0.58%)
Aug 04, 2011 36.95 37.01 35.42 35.46 3,357 -2.50(-6.59%)
Aug 03, 2011 37.96 38.00 36.67 37.96 5,629 -0.39(-1.01%)
Aug 02, 2011 39.85 39.85 37.97 38.35 4,911 -1.14(-2.88%)
Aug 01, 2011 39.52 39.61 39.13 39.49 1,854 +0.36(+0.93%)
Jul 29, 2011 38.83 39.34 38.80 39.13 3,476 -0.30(-0.77%)
Jul 28, 2011 42.28 42.28 39.17 39.43 10,943 -1.04(-2.56%)
Jul 27, 2011 40.94 40.98 39.57 40.47 4,251 -1.55(-3.70%)
Jul 26, 2011 41.42 42.15 41.42 42.02 5,103 +0.17(+0.41%)
Jul 25, 2011 41.82 42.02 41.27 41.85 2,190 -0.22(-0.51%)
Jul 22, 2011 41.85 42.11 41.85 42.06 2,086 -0.05(-0.12%)
Jul 21, 2011 42.98 42.98 40.64 42.11 27,321 -0.47(-1.11%)
Jul 20, 2011 42.80 42.89 42.30 42.59 1,564 -1.04(-2.39%)
Jul 19, 2011 44.35 44.39 43.10 43.63 6,985 -0.11(-0.26%)
Jul 18, 2011 45.30 46.76 43.20 43.75 3,476 -0.48(-1.09%)
Jul 15, 2011 43.49 44.23 43.20 44.23 1,390 -0.35(-0.77%)
Jul 14, 2011 45.11 45.47 44.05 44.57 13,137 -0.29(-0.65%)
Jul 13, 2011 44.58 45.38 44.22 44.87 11,741 +0.51(+1.15%)
Jul 12, 2011 44.38 44.60 44.08 44.36 9,967 -0.41(-0.92%)
Jul 11, 2011 44.00 45.17 43.62 44.77 3,746 +0.16(+0.37%)
Jul 08, 2011 45.25 45.25 44.61 44.61 3,723 -0.35(-0.77%)
Jul 07, 2011 45.26 46.12 44.02 44.95 24,152 -0.35(-0.76%)
Jul 06, 2011 45.73 45.73 45.30 45.30 2,145 -0.40(-0.87%)
Jul 05, 2011 46.14 46.16 45.31 45.70 1,158 -0.77(-1.65%)
Jul 01, 2011 45.97 46.46 45.82 46.46 5,623 +1.30(+2.89%)
Jun 30, 2011 45.19 45.86 44.88 45.16 9,538 -1.34(-2.88%)
Jun 29, 2011 45.30 46.66 44.67 46.50 5,431 +1.01(+2.22%)
Jun 28, 2011 45.60 46.97 45.30 45.49 4,602 +0.19(+0.42%)
Jun 27, 2011 45.21 45.30 45.21 45.30 579 +0.14(+0.31%)
Jun 24, 2011 43.83 45.16 43.83 45.16 7,974 +0.29(+0.65%)
Jun 23, 2011 44.53 44.87 43.60 44.87 2,633 +0.18(+0.41%)
Jun 22, 2011 43.31 44.69 43.31 44.69 4,521 +0.42(+0.96%)
Jun 21, 2011 43.36 44.74 43.36 44.26 4,085 +0.30(+0.69%)
Jun 20, 2011 44.35 44.43 43.96 43.96 8,320 -1.12(-2.49%)
Jun 17, 2011 43.46 45.08 43.22 45.08 6,883 +1.92(+4.44%)
Jun 16, 2011 44.14 44.19 43.16 43.17 28,340 -1.18(-2.67%)
Jun 15, 2011 44.73 45.24 43.18 44.35 20,147 -0.35(-0.79%)
Jun 14, 2011 45.19 45.19 44.01 44.70 3,894 -0.49(-1.09%)
Jun 13, 2011 44.38 45.73 44.38 45.19 5,004 +1.16(+2.65%)
Jun 10, 2011 43.99 44.04 43.68 44.03 579 +0.03(+0.08%)
Jun 09, 2011 44.25 44.25 44.00 44.00 1,506 -0.03(-0.08%)
Jun 08, 2011 44.22 44.22 44.03 44.03 651 -0.85(-1.88%)
Jun 07, 2011 43.57 44.88 43.16 44.88 9,293 +1.40(+3.21%)
Jun 06, 2011 43.48 43.48 43.48 43.48 231 -0.27(-0.61%)
Jun 03, 2011 43.48 44.87 42.90 43.75 7,229 +0.60(+1.40%)
May 24, 2011 43.05 43.14 43.05 43.14 1,147 +0.03(+0.08%)
May 23, 2011 42.52 43.11 42.52 43.11 695 +0.00(+0.00%)
May 20, 2011 43.66 43.66 42.82 43.11 3,551 -0.90(-2.04%)
May 19, 2011 42.99 44.00 42.99 44.00 3,464 +1.23(+2.88%)
May 18, 2011 42.45 43.05 42.45 42.77 1,043 +0.90(+2.14%)
May 17, 2011 42.34 42.81 41.63 41.87 14,835 -0.24(-0.57%)
May 16, 2011 43.18 43.18 42.11 42.11 6,893 -0.41(-0.97%)
May 13, 2011 42.69 42.69 42.53 42.53 1,738 +0.14(+0.34%)
May 12, 2011 42.35 42.38 42.34 42.38 1,232 +0.60(+1.43%)
May 11, 2011 43.07 43.07 41.79 41.79 3,610 -0.64(-1.51%)
May 10, 2011 41.54 42.64 41.36 42.43 5,599 +1.05(+2.53%)
May 09, 2011 40.52 41.45 40.52 41.38 8,976 -0.21(-0.51%)
May 06, 2011 40.93 41.95 40.93 41.59 5,207 +1.00(+2.46%)
May 05, 2011 42.03 42.03 40.59 40.59 7,902 -1.45(-3.45%)
May 04, 2011 41.96 42.61 41.96 42.04 3,986 +0.17(+0.41%)
May 03, 2011 43.15 43.15 41.62 41.87 5,394 -1.19(-2.77%)
May 02, 2011 43.07 43.07 43.07 43.07 8,059 +0.43(+1.00%)
Apr 29, 2011 42.49 43.00 42.49 42.64 5,042 +0.49(+1.17%)
Apr 28, 2011 42.73 42.90 42.15 42.15 2,814 -0.45(-1.06%)
Apr 27, 2011 42.50 42.60 42.49 42.60 1,758 -0.25(-0.58%)
Apr 26, 2011 42.68 42.84 42.37 42.84 5,612 +0.25(+0.58%)
Apr 25, 2011 41.84 42.60 41.23 42.60 6,625 -0.77(-1.77%)
Apr 21, 2011 42.32 43.36 42.32 43.36 2,697 +1.36(+3.24%)
Apr 20, 2011 43.07 43.07 41.88 42.00 3,166 -0.47(-1.10%)
Apr 19, 2011 42.64 42.64 41.95 42.47 1,901 +1.04(+2.51%)
Apr 18, 2011 42.63 42.63 41.43 41.43 2,421 -1.69(-3.92%)
Apr 15, 2011 44.00 45.03 41.81 43.12 17,748 -0.93(-2.11%)
Apr 14, 2011 42.14 44.05 41.86 44.05 7,639 +1.66(+3.92%)
Apr 13, 2011 42.17 42.47 42.17 42.38 1,893 +0.56(+1.35%)
Apr 12, 2011 42.52 42.52 41.82 41.82 1,789 -0.03(-0.08%)
Apr 11, 2011 42.59 42.59 41.68 41.86 1,876 -1.08(-2.52%)
Apr 08, 2011 41.40 42.94 41.12 42.94 8,302 +1.55(+3.75%)
Apr 07, 2011 41.10 41.45 40.41 41.39 2,521 +0.46(+1.13%)
Apr 06, 2011 40.68 41.19 40.59 40.93 2,517 +0.42(+1.03%)
Apr 05, 2011 40.97 40.98 40.08 40.51 6,801 -0.81(-1.96%)
Apr 04, 2011 40.50 41.33 40.50 41.32 3,166 +0.55(+1.36%)
Apr 01, 2011 39.71 40.76 39.71 40.76 6,037 +0.70(+1.75%)
Mar 31, 2011 39.25 40.09 38.90 40.06 4,010 -0.02(-0.04%)
Mar 30, 2011 38.38 40.08 38.38 40.08 7,697 +1.54(+4.01%)
Mar 29, 2011 38.94 38.94 38.24 38.54 1,445 -0.69(-1.76%)
Mar 28, 2011 39.74 39.74 38.93 39.23 4,632 -0.51(-1.29%)
Mar 25, 2011 39.57 39.74 39.27 39.74 2,229 +0.32(+0.82%)
Mar 24, 2011 39.48 39.91 39.26 39.42 4,690 -0.03(-0.06%)
Mar 23, 2011 39.05 40.51 38.77 39.44 7,035 +0.28(+0.71%)
Mar 22, 2011 37.38 39.16 37.38 39.16 6,531 +1.63(+4.35%)
Mar 21, 2011 36.83 37.78 36.78 37.53 6,246 +1.67(+4.65%)
Mar 18, 2011 36.54 36.87 35.76 35.86 6,903 -0.41(-1.13%)
Mar 17, 2011 36.70 36.70 36.27 36.27 1,175 +0.11(+0.31%)
Mar 16, 2011 37.46 37.82 36.16 36.16 8,127 -1.64(-4.34%)
Mar 15, 2011 36.94 37.80 36.73 37.80 3,742 +0.93(+2.51%)
Mar 14, 2011 37.85 37.85 36.22 36.88 4,066 +0.26(+0.70%)
Mar 11, 2011 36.99 37.51 36.62 36.62 3,989 -0.72(-1.94%)
Mar 10, 2011 36.99 37.34 36.99 37.34 470 +0.31(+0.85%)
Mar 09, 2011 38.31 38.31 37.03 37.03 4,788 -1.24(-3.24%)
Mar 08, 2011 38.70 38.70 38.27 38.27 3,825 -0.14(-0.35%)
Mar 07, 2011 40.37 40.37 37.63 38.41 9,650 -1.99(-4.93%)
Mar 04, 2011 39.80 40.78 39.61 40.40 7,701 +1.06(+2.70%)
Mar 03, 2011 39.97 40.38 39.33 39.33 10,930 +1.57(+4.17%)
Mar 02, 2011 36.31 38.24 35.76 37.76 6,306 +1.83(+5.09%)
Mar 01, 2011 34.27 35.99 34.27 35.93 4,646 +0.51(+1.45%)
Feb 28, 2011 34.23 35.42 34.23 35.42 4,618 +0.25(+0.72%)
Feb 25, 2011 35.63 35.97 35.17 35.17 5,680 -0.13(-0.36%)
Feb 24, 2011 35.72 35.72 35.29 35.29 5,470 -0.68(-1.89%)
Feb 23, 2011 36.67 37.39 35.89 35.97 12,208 -1.01(-2.74%)
Feb 22, 2011 37.95 38.27 36.65 36.99 14,576 -1.20(-3.14%)
Feb 18, 2011 38.28 38.28 38.14 38.19 1,597 -0.08(-0.22%)
Feb 17, 2011 37.98 38.27 37.78 38.27 6,117 -0.30(-0.77%)
Feb 16, 2011 37.16 38.57 37.16 38.57 4,740 +1.66(+4.49%)
Feb 15, 2011 38.10 38.45 36.91 36.91 17,144 -0.37(-1.00%)
Feb 14, 2011 37.80 38.59 37.28 37.28 4,110 -0.37(-0.99%)
Feb 11, 2011 36.33 37.66 36.33 37.66 2,364 +1.51(+4.19%)
Feb 10, 2011 35.83 36.14 35.83 36.14 1,646 +0.38(+1.07%)
Feb 09, 2011 36.91 36.91 35.76 35.76 3,292 -1.10(-2.98%)
Feb 08, 2011 37.42 37.61 36.68 36.86 2,057 -0.49(-1.32%)
Feb 07, 2011 38.14 38.14 37.35 37.35 3,419 -0.49(-1.30%)
Feb 04, 2011 38.14 38.48 37.15 37.85 4,649 -0.11(-0.29%)
Feb 03, 2011 38.48 38.55 37.43 37.96 6,006 -0.36(-0.93%)
Feb 02, 2011 39.44 39.44 38.31 38.31 5,053 -1.55(-3.88%)
Feb 01, 2011 39.63 40.10 38.70 39.86 7,530 +0.57(+1.45%)
Jan 31, 2011 39.27 39.84 39.12 39.29 3,419 -0.64(-1.60%)
Jan 28, 2011 40.37 40.37 39.28 39.93 1,763 -0.50(-1.24%)
Jan 27, 2011 41.02 41.21 40.35 40.43 4,233 +0.08(+0.19%)
Jan 26, 2011 40.23 40.82 40.06 40.35 5,451 -0.04(-0.11%)
Jan 25, 2011 40.43 40.53 40.10 40.40 4,404 -0.08(-0.21%)
Jan 24, 2011 39.97 40.48 39.97 40.48 2,308 +0.11(+0.27%)
Jan 21, 2011 39.38 40.37 39.38 40.37 823 -0.28(-0.69%)
Jan 20, 2011 40.52 41.74 39.45 40.65 4,459 +0.26(+0.63%)
Jan 19, 2011 41.25 41.25 40.40 40.40 3,086 -0.11(-0.27%)
Jan 18, 2011 39.97 40.51 39.94 40.51 6,149 +0.09(+0.23%)
Jan 14, 2011 40.62 40.62 40.28 40.41 1,679 -0.03(-0.08%)
Jan 13, 2011 40.43 40.66 40.41 40.45 2,586 +0.41(+1.02%)
Jan 12, 2011 39.16 40.04 39.16 40.04 2,776 +1.04(+2.66%)
Jan 11, 2011 38.86 39.45 38.76 39.00 2,822 -0.03(-0.07%)
Jan 10, 2011 39.21 39.21 38.86 39.03 1,175 -0.01(-0.02%)
Jan 07, 2011 39.63 39.78 38.87 39.04 4,350 -0.52(-1.31%)
Jan 06, 2011 38.78 39.55 38.78 39.55 4,673 -0.23(-0.58%)
Jan 05, 2011 40.29 40.29 39.78 39.78 1,586 -0.53(-1.31%)
Jan 04, 2011 40.74 40.82 40.31 40.31 4,819 -0.98(-2.37%)
Jan 03, 2011 41.26 41.29 40.80 41.29 2,097 +0.47(+1.15%)
Dec 31, 2010 41.20 41.30 40.54 40.82 2,281 -0.08(-0.19%)
Dec 30, 2010 41.53 41.53 40.90 40.90 1,528 -0.26(-0.64%)
Dec 29, 2010 41.50 41.50 41.15 41.16 3,057 -0.09(-0.21%)
Dec 28, 2010 40.86 41.37 40.82 41.25 1,293 +0.72(+1.78%)
Dec 27, 2010 41.25 41.25 40.52 40.52 2,522 -1.02(-2.46%)
Dec 23, 2010 42.09 42.09 41.54 41.54 3,127 -1.01(-2.38%)
Dec 22, 2010 42.52 42.56 41.20 42.56 3,832 +0.54(+1.27%)
Dec 21, 2010 42.11 42.11 42.02 42.02 587 -0.09(-0.22%)
Dec 20, 2010 42.35 42.35 42.07 42.11 1,113 -0.31(-0.72%)
Dec 17, 2010 42.50 42.59 42.25 42.42 1,112 +0.17(+0.40%)
Dec 16, 2010 41.58 42.42 41.58 42.25 1,430 +0.13(+0.30%)
Dec 15, 2010 42.39 42.42 42.00 42.12 4,745 +0.13(+0.30%)
Dec 14, 2010 41.60 42.00 41.60 42.00 1,414 +0.36(+0.88%)
Dec 13, 2010 41.63 41.63 41.63 41.63 328 +0.45(+1.09%)
Dec 10, 2010 42.42 42.42 41.18 41.18 3,889 -0.64(-1.54%)
Dec 09, 2010 42.14 42.15 41.77 41.83 2,452 +0.25(+0.61%)
Dec 07, 2010 42.42 41.57 41.57 41.57 2,003 -0.85(-2.00%)
Dec 06, 2010 40.72 42.42 40.72 42.42 3,246 +1.20(+2.92%)
Dec 03, 2010 40.55 41.22 40.55 41.22 1,650 +0.84(+2.08%)
Dec 02, 2010 42.01 42.01 40.38 40.38 12,397 -1.97(-4.65%)
Dec 01, 2010 41.16 42.34 40.25 42.34 7,894 +1.26(+3.08%)
Nov 30, 2010 41.66 41.66 40.68 41.08 8,569 -0.49(-1.18%)
Nov 29, 2010 42.00 42.00 41.57 41.57 766 -0.09(-0.22%)
Nov 26, 2010 42.04 42.04 41.57 41.66 2,239 -0.33(-0.79%)
Nov 24, 2010 42.11 42.00 42.00 42.00 353 +0.01(+0.02%)
Nov 23, 2010 42.00 42.00 41.99 41.99 834 -0.43(-1.02%)
Nov 22, 2010 42.63 42.63 42.42 42.42 445 +0.39(+0.94%)
Nov 19, 2010 41.91 42.38 41.91 42.03 6,815 -0.27(-0.63%)
Nov 18, 2010 42.27 42.86 41.89 42.29 7,970 +0.72(+1.73%)
Nov 17, 2010 41.52 42.25 41.44 41.57 5,433 +0.91(+2.23%)
Nov 16, 2010 42.32 42.32 40.66 40.66 1,471 -1.71(-4.02%)
Nov 15, 2010 42.84 42.84 42.29 42.37 5,121 +0.15(+0.36%)
Nov 12, 2010 41.58 42.22 41.58 42.22 1,532 +0.22(+0.53%)
Nov 11, 2010 41.81 42.00 41.37 42.00 3,064 +0.02(+0.04%)
Nov 10, 2010 41.74 42.12 41.30 41.98 1,092 -0.02(-0.04%)
Nov 09, 2010 41.74 42.18 41.33 42.00 2,338 +0.68(+1.64%)
Nov 08, 2010 40.89 41.36 40.89 41.32 1,006 +0.49(+1.21%)
Nov 05, 2010 42.21 42.42 40.82 40.82 4,429 -1.47(-3.47%)
Nov 04, 2010 41.38 42.29 41.22 42.29 3,797 +1.37(+3.36%)
Nov 03, 2010 41.59 41.59 40.73 40.92 5,632 -0.26(-0.64%)
Nov 02, 2010 42.08 42.10 41.17 41.18 2,271 -0.39(-0.94%)
Nov 01, 2010 40.72 41.61 40.72 41.57 1,911 +0.89(+2.19%)
Oct 29, 2010 40.69 41.57 40.66 40.68 4,657 -0.04(-0.10%)
Oct 28, 2010 41.05 41.15 40.56 40.72 2,449 +0.16(+0.40%)
Oct 27, 2010 41.23 41.23 40.30 40.56 2,650 +0.25(+0.61%)
Oct 25, 2010 42.08 42.08 40.32 40.32 14,394 -1.09(-2.62%)
Oct 22, 2010 41.15 41.40 41.05 41.40 1,060 +0.25(+0.62%)
Oct 21, 2010 41.27 41.27 41.15 41.15 1,117 +0.02(+0.04%)
Oct 20, 2010 41.15 41.15 40.81 41.13 589 +0.20(+0.48%)
Oct 18, 2010 40.96 40.94 40.94 40.94 942 +0.20(+0.48%)
Oct 15, 2010 42.00 42.42 40.74 40.74 3,595 -0.32(-0.78%)
Oct 14, 2010 42.04 42.04 40.76 41.06 2,503 -0.51(-1.22%)
Oct 13, 2010 41.57 41.57 41.57 41.57 825 -0.21(-0.51%)
Oct 12, 2010 42.00 42.01 41.53 41.78 4,827 -0.64(-1.50%)
Oct 11, 2010 41.59 42.42 41.20 42.42 1,745 +1.27(+3.09%)
Oct 08, 2010 41.15 41.61 40.98 41.15 4,090 +0.51(+1.25%)
Oct 07, 2010 41.57 41.57 40.64 40.64 4,052 -0.72(-1.74%)
Oct 06, 2010 41.83 42.20 41.36 41.36 1,498 -0.25(-0.59%)
Oct 05, 2010 41.55 41.97 41.50 41.61 1,509 +0.95(+2.33%)
Oct 04, 2010 41.57 41.58 40.66 40.66 1,824 -0.40(-0.98%)
Oct 01, 2010 41.06 42.42 40.30 41.06 4,243 +0.52(+1.29%)
Sep 30, 2010 40.66 40.66 40.54 40.54 1,468 -0.62(-1.49%)
Sep 29, 2010 41.16 41.16 41.16 41.16 117 +0.43(+1.06%)
Sep 28, 2010 40.98 41.22 40.38 40.72 3,860 -0.42(-1.01%)
Sep 27, 2010 41.57 41.57 41.10 41.14 2,475 +0.14(+0.33%)
Sep 24, 2010 40.68 41.13 40.68 41.00 601 +0.35(+0.87%)
Sep 23, 2010 40.94 40.94 40.21 40.65 1,302 -0.28(-0.69%)
Sep 22, 2010 40.94 41.10 40.51 40.94 5,801 -0.07(-0.18%)
Sep 21, 2010 41.19 41.19 40.31 41.01 1,968 +0.40(+0.98%)
Sep 20, 2010 40.87 40.87 40.15 40.61 5,056 +1.26(+3.20%)
Sep 17, 2010 39.35 40.15 38.49 39.35 29,812 -1.42(-3.48%)
Sep 15, 2010 39.91 40.77 39.91 40.77 590 +0.23(+0.57%)
Sep 14, 2010 40.84 41.26 40.53 40.53 2,550 -0.76(-1.84%)
Sep 13, 2010 41.73 41.89 41.25 41.30 2,508 +0.09(+0.23%)
Sep 10, 2010 40.96 41.74 40.83 41.20 3,325 +0.93(+2.31%)
Sep 09, 2010 40.98 41.45 40.20 40.27 3,367 -0.87(-2.12%)
Sep 08, 2010 41.29 41.92 40.65 41.14 10,616 +0.25(+0.60%)
Sep 07, 2010 40.62 41.66 40.59 40.90 2,245 +0.87(+2.18%)
Sep 03, 2010 39.94 40.73 39.80 40.03 1,583 +0.03(+0.07%)
Sep 02, 2010 39.79 40.45 39.73 40.00 1,774 +0.03(+0.07%)
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.