Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 32.65 34.88 32.25 34.08 1,548,236 +0.24(+0.71%)
Oct 28, 2011 29.40 34.20 29.35 33.84 2,560,178 +4.41(+14.98%)
Oct 27, 2011 30.68 31.12 29.21 29.43 1,784,273 +0.28(+0.97%)
Oct 26, 2011 32.21 32.96 28.65 29.15 2,547,626 -2.62(-8.25%)
Oct 25, 2011 34.18 34.20 31.33 31.77 906,299 -3.09(-8.86%)
Oct 24, 2011 33.70 34.99 32.66 34.86 1,099,486 +1.19(+3.53%)
Oct 21, 2011 32.92 33.69 32.26 33.67 549,833 +1.42(+4.40%)
Oct 20, 2011 31.66 32.51 30.82 32.25 592,899 +0.71(+2.25%)
Oct 19, 2011 32.43 32.89 31.36 31.54 634,631 -1.30(-3.96%)
Oct 18, 2011 33.34 33.76 31.05 32.84 1,334,344 -0.97(-2.87%)
Oct 17, 2011 34.65 35.60 33.33 33.81 557,930 -1.40(-3.98%)
Oct 14, 2011 36.51 36.82 34.57 35.21 918,858 -0.71(-1.98%)
Oct 13, 2011 36.61 36.97 34.84 35.92 1,175,956 -0.34(-0.94%)
Oct 12, 2011 38.53 38.53 35.60 36.26 1,124,312 -1.24(-3.31%)
Oct 11, 2011 35.92 37.59 35.92 37.50 546,709 +1.21(+3.33%)
Oct 10, 2011 36.38 37.15 35.52 36.29 748,370 +1.24(+3.54%)
Oct 07, 2011 36.95 37.00 33.70 35.05 1,006,834 -0.73(-2.04%)
Oct 06, 2011 35.04 36.03 32.98 35.78 1,671,866 +2.95(+8.99%)
Oct 05, 2011 31.86 33.77 31.00 32.83 1,764,422 +1.07(+3.37%)
Oct 04, 2011 30.15 31.81 27.85 31.76 2,674,908 +2.64(+9.07%)
Oct 03, 2011 32.20 33.36 29.00 29.12 1,541,084 -3.93(-11.89%)
Sep 30, 2011 33.39 34.18 31.00 33.05 1,583,755 -1.76(-5.06%)
Sep 29, 2011 37.31 37.59 32.35 34.81 1,702,086 -1.35(-3.73%)
Sep 28, 2011 37.77 38.58 35.84 36.16 1,116,876 -1.64(-4.34%)
Sep 27, 2011 38.10 40.24 37.27 37.80 1,319,367 +0.32(+0.85%)
Sep 26, 2011 37.36 37.73 35.27 37.48 876,696 +0.73(+1.99%)
Sep 23, 2011 35.62 37.97 35.44 36.75 984,165 +1.02(+2.85%)
Sep 22, 2011 38.16 38.49 34.20 35.73 2,439,688 -4.59(-11.38%)
Sep 21, 2011 40.64 42.41 40.13 40.32 1,051,251 +0.34(+0.85%)
Sep 20, 2011 42.05 44.00 39.97 39.98 1,878,268 -2.28(-5.40%)
Sep 19, 2011 40.50 42.38 40.28 42.26 1,016,446 +0.58(+1.39%)
Sep 16, 2011 42.38 42.55 40.50 41.68 1,296,819 -0.57(-1.35%)
Sep 15, 2011 43.07 43.74 40.95 42.25 1,363,379 -0.57(-1.33%)
Sep 14, 2011 43.32 44.72 42.25 42.82 2,611,565 +0.57(+1.35%)
Sep 13, 2011 40.84 42.70 39.90 42.25 2,670,760 +3.41(+8.78%)
Sep 12, 2011 37.40 40.70 37.25 38.84 1,795,766 +0.09(+0.23%)
Sep 09, 2011 41.81 42.45 38.10 38.75 2,763,102 -2.13(-5.21%)
Sep 08, 2011 38.15 41.50 37.70 40.88 2,581,619 +2.02(+5.20%)
Sep 07, 2011 40.16 41.00 38.49 38.86 3,099,091 +0.41(+1.07%)
Sep 06, 2011 36.75 38.59 36.01 38.45 2,693,025 +2.86(+8.04%)
Sep 02, 2011 33.59 36.83 33.59 35.59 1,840,155 +0.65(+1.86%)
Sep 01, 2011 35.17 36.14 34.00 34.94 1,029,218 -0.51(-1.44%)
Aug 31, 2011 37.50 37.50 35.18 35.45 1,295,882 -1.11(-3.04%)
Aug 30, 2011 36.20 37.89 36.05 36.56 1,219,102 -0.40(-1.08%)
Aug 29, 2011 35.85 38.00 35.50 36.96 1,701,130 +2.33(+6.73%)
Aug 26, 2011 33.57 35.80 32.70 34.63 1,498,751 +0.84(+2.49%)
Aug 25, 2011 35.48 36.00 33.61 33.79 1,298,215 -1.12(-3.21%)
Aug 24, 2011 34.18 36.48 33.79 34.91 2,895,617 +1.33(+3.96%)
Aug 23, 2011 35.74 36.09 32.50 33.58 4,337,305 -0.89(-2.58%)
Aug 22, 2011 39.62 39.96 34.40 34.47 2,707,669 -3.47(-9.15%)
Aug 19, 2011 41.95 43.00 37.75 37.94 3,749,974 -1.78(-4.48%)
Aug 18, 2011 37.35 40.40 37.00 39.72 4,296,613 +0.92(+2.37%)
Aug 17, 2011 40.00 40.00 35.52 38.80 6,127,834 +0.17(+0.44%)
Aug 16, 2011 46.60 48.39 38.27 38.63 8,920,683 -11.72(-23.28%)
Aug 15, 2011 48.88 51.80 47.95 50.35 2,576,600 +2.46(+5.14%)
Aug 12, 2011 49.43 49.95 45.76 47.89 4,484,374 +2.33(+5.11%)
Aug 11, 2011 62.00 62.07 40.90 45.56 17,552,805 -23.25(-33.79%)
Aug 10, 2011 66.43 71.68 64.28 68.81 2,213,300 +0.92(+1.36%)
Aug 09, 2011 67.57 69.76 62.50 67.89 1,398,266 +4.77(+7.56%)
Aug 08, 2011 66.01 68.00 62.20 63.12 1,864,883 -7.19(-10.23%)
Aug 05, 2011 71.70 73.44 67.14 70.31 1,210,266 +2.15(+3.15%)
Aug 04, 2011 74.57 74.57 67.13 68.16 1,212,119 -7.40(-9.79%)
Aug 03, 2011 75.61 76.77 70.00 75.56 1,593,267 +0.12(+0.16%)
Aug 02, 2011 77.43 77.70 74.15 75.44 972,224 -2.24(-2.88%)
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.