Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 30.17 31.49 29.95 31.25 474,720 +1.52(+5.11%)
Aug 30, 2011 29.99 30.44 28.85 29.73 416,229 -0.43(-1.43%)
Aug 29, 2011 28.63 30.30 28.49 30.16 411,218 +1.96(+6.95%)
Aug 26, 2011 27.34 28.65 26.74 28.20 228,522 +0.58(+2.10%)
Aug 25, 2011 28.67 29.07 27.12 27.62 538,419 -0.87(-3.05%)
Aug 24, 2011 29.55 29.68 27.81 28.49 413,678 -1.10(-3.72%)
Aug 23, 2011 27.91 30.08 27.67 29.59 591,367 +1.64(+5.87%)
Aug 22, 2011 28.26 28.90 26.93 27.95 500,381 +0.21(+0.76%)
Aug 19, 2011 28.98 30.30 27.60 27.74 397,799 -1.79(-6.06%)
Aug 18, 2011 30.65 31.64 29.20 29.53 439,505 -2.08(-6.58%)
Aug 17, 2011 32.65 32.87 31.43 31.61 288,045 -0.96(-2.95%)
Aug 16, 2011 33.37 33.49 32.50 32.57 205,890 -1.09(-3.24%)
Aug 15, 2011 32.81 33.71 32.44 33.66 210,381 +1.10(+3.38%)
Aug 12, 2011 32.80 33.38 32.38 32.56 351,553 +0.25(+0.77%)
Aug 11, 2011 31.98 32.94 31.55 32.31 653,099 +0.54(+1.70%)
Aug 10, 2011 31.70 32.53 30.72 31.77 452,555 -0.76(-2.34%)
Aug 09, 2011 31.97 32.74 29.82 32.53 623,757 +1.00(+3.17%)
Aug 08, 2011 32.36 33.20 31.02 31.53 577,067 -1.95(-5.82%)
Aug 05, 2011 34.00 34.41 32.73 33.48 516,681 +0.03(+0.09%)
Aug 04, 2011 34.26 34.70 33.18 33.45 472,643 -1.26(-3.63%)
Aug 03, 2011 34.40 35.28 33.50 34.71 431,115 +0.22(+0.64%)
Aug 02, 2011 34.72 35.74 34.38 34.49 419,001 -0.59(-1.68%)
Aug 01, 2011 36.28 36.56 34.67 35.08 473,373 -0.47(-1.32%)
Jul 29, 2011 36.08 36.54 34.82 35.55 586,767 -1.09(-2.97%)
Jul 28, 2011 34.16 37.46 32.80 36.64 894,607 +1.54(+4.39%)
Jul 27, 2011 34.37 35.51 33.18 35.10 520,962 +0.25(+0.72%)
Jul 26, 2011 34.58 35.16 33.94 34.85 239,679 +0.27(+0.78%)
Jul 25, 2011 34.55 34.90 33.61 34.58 637,659 -0.50(-1.43%)
Jul 22, 2011 35.23 36.34 34.88 35.08 279,134 -0.53(-1.49%)
Jul 21, 2011 37.12 37.28 35.43 35.61 379,814 -1.28(-3.47%)
Jul 20, 2011 38.50 38.60 36.83 36.89 362,228 -1.01(-2.66%)
Jul 19, 2011 36.97 37.99 36.40 37.90 387,557 +1.47(+4.04%)
Jul 18, 2011 36.39 36.67 35.58 36.43 421,658 -0.02(-0.05%)
Jul 15, 2011 36.81 36.97 36.09 36.45 261,928 -0.12(-0.33%)
Jul 14, 2011 38.03 38.14 36.33 36.57 271,521 -1.34(-3.53%)
Jul 13, 2011 37.79 38.50 37.78 37.91 221,022 +0.25(+0.66%)
Jul 12, 2011 37.84 38.48 37.00 37.66 162,203 -0.27(-0.71%)
Jul 11, 2011 38.45 39.28 37.16 37.93 408,408 -1.09(-2.79%)
Jul 08, 2011 38.79 39.17 38.46 39.02 216,809 -0.36(-0.91%)
Jul 07, 2011 38.27 39.47 37.99 39.38 296,001 +1.33(+3.50%)
Jul 06, 2011 37.60 38.39 37.35 38.05 269,281 +0.27(+0.71%)
Jul 05, 2011 37.50 38.20 37.43 37.78 480,712 +0.28(+0.75%)
Jul 01, 2011 38.36 38.78 36.94 37.50 538,705 -1.07(-2.77%)
Jun 30, 2011 38.03 38.95 37.64 38.57 360,069 +0.78(+2.06%)
Jun 29, 2011 38.65 38.77 37.70 37.79 323,581 -0.96(-2.48%)
Jun 28, 2011 38.55 39.10 38.05 38.75 228,051 +0.48(+1.25%)
Jun 27, 2011 37.76 38.85 37.11 38.27 242,454 +0.39(+1.03%)
Jun 24, 2011 39.19 39.69 37.33 37.88 1,022,961 -1.43(-3.64%)
Jun 23, 2011 38.05 39.53 38.00 39.31 348,811 +0.68(+1.76%)
Jun 22, 2011 37.53 39.20 37.22 38.63 289,918 +0.78(+2.06%)
Jun 21, 2011 37.56 38.54 37.37 37.85 252,827 +0.56(+1.50%)
Jun 20, 2011 37.11 37.42 35.94 37.29 265,949 +1.27(+3.53%)
Jun 17, 2011 37.37 37.74 35.72 36.02 260,958 -1.17(-3.15%)
Jun 16, 2011 37.23 37.54 36.57 37.19 195,594 +0.01(+0.03%)
Jun 15, 2011 38.08 38.73 37.14 37.18 242,906 -1.42(-3.68%)
Jun 14, 2011 37.40 38.63 37.23 38.60 268,380 +1.62(+4.38%)
Jun 13, 2011 37.78 38.53 36.95 36.98 323,573 -0.73(-1.94%)
Jun 10, 2011 38.78 38.95 37.60 37.71 244,775 -1.35(-3.46%)
Jun 09, 2011 37.33 39.28 36.64 39.06 646,549 +1.85(+4.97%)
Jun 08, 2011 39.47 40.48 36.64 37.21 1,156,388 -2.48(-6.25%)
Jun 07, 2011 41.81 41.81 38.66 39.69 658,101 -1.74(-4.20%)
Jun 06, 2011 42.32 42.54 41.37 41.43 176,553 -0.65(-1.54%)
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.