Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 32.54 32.99 32.31 32.31 2,411,213 -0.64(-1.93%)
Sep 29, 2011 33.07 33.27 32.25 32.94 2,299,682 +0.57(+1.76%)
Sep 28, 2011 33.22 33.57 32.37 32.37 2,329,490 -0.83(-2.51%)
Sep 27, 2011 33.87 34.09 33.02 33.21 2,142,640 +0.07(+0.20%)
Sep 26, 2011 32.48 33.17 31.84 33.14 2,041,094 +0.97(+3.02%)
Sep 23, 2011 31.88 32.21 31.60 32.17 2,048,281 +0.13(+0.41%)
Sep 22, 2011 32.02 32.46 31.66 32.04 3,696,073 -0.95(-2.89%)
Sep 21, 2011 34.63 34.67 32.99 32.99 2,183,954 -1.58(-4.57%)
Sep 20, 2011 34.75 35.18 34.54 34.57 1,878,153 -0.04(-0.11%)
Sep 19, 2011 34.50 34.84 34.12 34.61 1,731,803 -0.52(-1.49%)
Sep 16, 2011 35.12 35.47 34.77 35.13 1,897,130 +0.12(+0.35%)
Sep 15, 2011 34.69 35.01 34.38 35.01 1,496,445 +0.58(+1.68%)
Sep 14, 2011 34.27 34.77 33.71 34.43 2,030,199 +0.33(+0.96%)
Sep 13, 2011 34.10 34.25 33.63 34.10 2,073,147 +0.12(+0.36%)
Sep 12, 2011 33.18 33.98 33.05 33.98 2,656,273 +0.36(+1.06%)
Sep 09, 2011 33.81 34.25 33.49 33.63 3,477,680 -0.46(-1.34%)
Sep 08, 2011 34.27 34.56 34.00 34.09 1,740,651 -0.45(-1.30%)
Sep 07, 2011 33.95 34.55 33.77 34.53 2,268,867 +1.28(+3.85%)
Sep 06, 2011 32.83 33.29 32.70 33.25 2,401,206 -0.48(-1.41%)
Sep 02, 2011 33.76 34.11 33.64 33.73 2,358,858 -0.76(-2.20%)
Sep 01, 2011 35.16 35.24 34.47 34.49 1,841,249 -0.69(-1.97%)
Aug 31, 2011 34.87 35.31 34.71 35.18 2,066,099 +0.51(+1.48%)
Aug 30, 2011 34.52 34.88 34.08 34.67 2,162,177 -0.03(-0.07%)
Aug 29, 2011 33.94 34.71 33.94 34.69 2,596,609 +1.19(+3.57%)
Aug 26, 2011 32.88 33.81 32.53 33.50 2,307,644 +0.30(+0.90%)
Aug 25, 2011 33.90 34.21 33.08 33.20 3,204,898 -0.54(-1.60%)
Aug 24, 2011 33.23 33.77 33.01 33.74 2,268,764 +0.38(+1.15%)
Aug 23, 2011 32.87 33.36 32.73 33.36 3,058,711 +0.55(+1.68%)
Aug 22, 2011 33.61 33.61 32.73 32.81 2,181,218 -0.10(-0.31%)
Aug 19, 2011 32.82 33.65 32.77 32.91 3,157,165 -0.29(-0.87%)
Aug 18, 2011 33.54 33.75 32.94 33.20 4,540,280 -1.28(-3.71%)
Aug 17, 2011 34.36 34.73 33.95 34.48 2,603,949 +0.08(+0.24%)
Aug 16, 2011 34.20 34.69 34.00 34.39 3,232,732 -0.23(-0.67%)
Aug 15, 2011 34.09 34.63 34.09 34.63 2,169,156 +0.77(+2.29%)
Aug 12, 2011 34.40 34.70 33.69 33.85 2,093,613 -0.23(-0.68%)
Aug 11, 2011 32.43 34.53 32.38 34.08 5,051,957 +1.84(+5.70%)
Aug 10, 2011 33.38 33.88 32.21 32.25 5,139,326 -1.79(-5.27%)
Aug 09, 2011 34.21 34.08 32.02 34.04 7,034,169 +1.03(+3.11%)
Aug 08, 2011 34.21 34.92 33.01 33.01 8,231,313 -2.07(-5.91%)
Aug 05, 2011 35.38 35.68 34.60 35.08 7,090,797 +0.07(+0.19%)
Aug 04, 2011 35.34 35.37 34.75 35.02 5,615,554 -0.77(-2.14%)
Aug 03, 2011 35.75 35.80 35.22 35.78 2,708,998 +0.09(+0.26%)
Aug 02, 2011 36.18 36.48 35.68 35.69 3,226,391 -0.82(-2.25%)
Aug 01, 2011 36.61 37.44 36.32 36.51 3,102,762 -0.71(-1.91%)
Jul 29, 2011 36.95 37.50 36.95 37.22 1,770,399 -0.15(-0.40%)
Jul 28, 2011 37.48 37.62 37.35 37.37 1,432,131 -0.08(-0.22%)
Jul 27, 2011 37.62 37.66 37.42 37.45 2,058,098 -0.27(-0.72%)
Jul 26, 2011 37.82 37.97 37.69 37.73 1,150,890 -0.20(-0.52%)
Jul 25, 2011 37.85 38.15 37.77 37.92 1,010,073 -0.26(-0.68%)
Jul 22, 2011 38.38 38.38 38.05 38.18 1,047,396 -0.15(-0.39%)
Jul 21, 2011 38.04 38.49 37.90 38.33 2,086,956 +0.55(+1.46%)
Jul 20, 2011 37.76 37.94 37.69 37.78 1,464,098 -0.13(-0.34%)
Jul 19, 2011 37.59 37.91 37.51 37.91 1,519,258 +0.47(+1.25%)
Jul 18, 2011 37.87 37.96 37.34 37.45 1,834,909 -0.62(-1.62%)
Jul 15, 2011 38.31 38.31 37.81 38.06 1,724,505 -0.04(-0.10%)
Jul 14, 2011 38.62 38.70 38.07 38.10 1,426,845 -0.44(-1.14%)
Jul 13, 2011 38.74 38.95 38.44 38.54 979,671 -0.04(-0.10%)
Jul 12, 2011 38.43 38.89 38.39 38.57 1,397,239 +0.06(+0.15%)
Jul 11, 2011 39.10 39.13 38.45 38.52 1,264,651 -1.03(-2.60%)
Jul 08, 2011 39.30 39.56 39.26 39.55 1,373,701 -0.25(-0.63%)
Jul 07, 2011 39.67 39.81 39.55 39.80 1,134,316 +0.45(+1.14%)
Jul 06, 2011 39.05 39.41 39.01 39.35 1,202,849 +0.20(+0.50%)
Jul 05, 2011 39.28 39.32 39.00 39.15 1,379,000 -0.17(-0.43%)
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.