Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 35.47 35.51 33.91 33.96 7,181,967 -2.18(-6.04%)
Oct 28, 2011 34.80 36.18 34.80 36.15 8,018,568 +0.89(+2.52%)
Oct 27, 2011 34.56 35.70 34.12 35.26 9,725,176 +2.06(+6.20%)
Oct 26, 2011 33.79 33.90 32.79 33.20 10,157,925 -0.04(-0.11%)
Oct 25, 2011 34.59 34.59 33.14 33.24 7,944,143 -1.35(-3.91%)
Oct 24, 2011 34.60 34.87 34.27 34.59 8,101,455 +0.17(+0.51%)
Oct 21, 2011 33.79 34.59 33.50 34.42 7,301,069 +1.25(+3.76%)
Oct 20, 2011 33.23 33.44 32.32 33.17 8,285,318 -0.20(-0.60%)
Oct 19, 2011 32.53 33.87 32.48 33.37 11,148,549 +0.70(+2.15%)
Oct 18, 2011 30.96 32.89 30.47 32.67 9,790,037 +1.75(+5.66%)
Oct 17, 2011 31.64 31.94 30.81 30.92 5,083,049 -0.98(-3.06%)
Oct 14, 2011 31.18 31.93 31.03 31.89 6,105,499 +1.43(+4.69%)
Oct 13, 2011 30.39 30.58 29.49 30.47 6,344,194 -0.22(-0.71%)
Oct 12, 2011 30.63 31.34 30.44 30.68 5,990,345 +0.31(+1.01%)
Oct 11, 2011 29.81 30.51 29.55 30.38 8,036,973 +0.28(+0.92%)
Oct 10, 2011 29.12 30.11 29.09 30.10 6,719,306 +1.71(+6.02%)
Oct 07, 2011 29.96 30.03 28.32 28.39 8,601,493 -1.38(-4.63%)
Oct 06, 2011 29.55 29.91 29.22 29.77 7,690,463 +0.66(+2.27%)
Oct 05, 2011 27.94 29.17 27.75 29.11 9,911,153 +1.19(+4.26%)
Oct 04, 2011 25.52 28.06 25.32 27.92 16,089,356 +1.99(+7.67%)
Oct 03, 2011 26.47 26.91 25.70 25.93 12,970,626 -0.99(-3.66%)
Sep 30, 2011 27.06 27.58 26.36 26.91 10,128,389 -1.05(-3.75%)
Sep 29, 2011 28.82 28.94 27.24 27.96 9,058,084 -0.19(-0.69%)
Sep 28, 2011 29.84 29.87 28.10 28.16 6,412,146 -1.64(-5.50%)
Sep 27, 2011 29.81 30.52 29.58 29.80 8,299,753 +0.73(+2.52%)
Sep 26, 2011 28.53 29.11 27.72 29.06 10,014,799 +1.12(+4.02%)
Sep 23, 2011 28.56 29.25 27.80 27.94 10,167,515 -1.15(-3.95%)
Sep 22, 2011 30.64 30.68 28.48 29.09 14,015,973 -2.53(-8.01%)
Sep 21, 2011 32.96 33.47 31.61 31.62 5,924,506 -1.40(-4.24%)
Sep 20, 2011 33.43 33.94 32.93 33.02 4,962,042 -0.24(-0.73%)
Sep 19, 2011 33.40 33.59 32.58 33.26 4,843,888 -0.91(-2.66%)
Sep 16, 2011 34.54 34.59 33.83 34.17 6,750,699 -0.09(-0.27%)
Sep 15, 2011 33.68 34.26 33.40 34.26 5,153,292 +1.00(+3.02%)
Sep 14, 2011 32.54 33.68 32.26 33.26 5,906,373 +0.38(+1.15%)
Sep 13, 2011 32.76 33.13 32.34 32.88 4,206,207 +0.24(+0.74%)
Sep 12, 2011 32.04 32.66 31.81 32.64 5,846,222 +0.30(+0.93%)
Sep 09, 2011 33.09 33.46 32.18 32.34 6,928,502 -1.49(-4.40%)
Sep 08, 2011 33.97 34.86 33.65 33.83 6,403,717 -0.54(-1.57%)
Sep 07, 2011 33.54 34.44 33.39 34.37 4,742,223 +1.41(+4.27%)
Sep 06, 2011 32.50 33.02 32.19 32.96 6,758,152 -0.53(-1.57%)
Sep 02, 2011 33.87 34.18 33.29 33.49 6,491,968 -1.16(-3.36%)
Sep 01, 2011 35.37 35.69 34.60 34.65 4,475,615 -0.44(-1.26%)
Aug 31, 2011 35.24 35.69 34.66 35.09 7,246,758 +0.15(+0.42%)
Aug 30, 2011 34.53 35.16 34.04 34.95 4,390,746 +0.25(+0.71%)
Aug 29, 2011 34.58 34.75 34.04 34.70 5,540,994 +0.64(+1.89%)
Aug 26, 2011 33.26 34.17 32.60 34.06 6,010,976 +0.60(+1.80%)
Aug 25, 2011 34.35 34.58 33.18 33.45 7,329,231 -0.63(-1.85%)
Aug 24, 2011 33.49 34.12 33.29 34.08 6,091,869 +0.36(+1.07%)
Aug 23, 2011 32.72 33.73 32.44 33.72 9,507,379 +0.99(+3.03%)
Aug 22, 2011 34.07 34.30 32.54 32.73 8,184,820 -0.46(-1.39%)
Aug 19, 2011 32.83 34.03 32.79 33.19 8,592,278 -0.02(-0.07%)
Aug 18, 2011 34.74 34.74 32.92 33.21 9,722,499 -2.41(-6.78%)
Aug 17, 2011 36.11 36.78 35.26 35.63 5,401,385 -0.22(-0.61%)
Aug 16, 2011 36.01 36.27 35.29 35.85 7,644,184 -0.65(-1.78%)
Aug 15, 2011 36.08 36.57 35.87 36.50 6,643,312 +0.81(+2.27%)
Aug 12, 2011 36.68 37.08 35.30 35.69 9,484,141 +0.38(+1.08%)
Aug 11, 2011 33.34 35.74 32.96 35.30 11,873,759 +2.33(+7.07%)
Aug 10, 2011 34.31 34.52 32.85 32.97 14,702,117 -1.47(-4.26%)
Aug 09, 2011 35.48 34.83 32.63 34.44 19,757,580 +0.86(+2.55%)
Aug 08, 2011 35.48 35.56 33.00 33.58 14,999,686 -2.77(-7.63%)
Aug 05, 2011 37.25 38.37 35.40 36.36 23,786,150 +1.44(+4.11%)
Aug 04, 2011 36.58 36.58 34.66 34.92 11,567,233 -2.22(-5.97%)
Aug 03, 2011 37.63 37.65 36.22 37.14 8,060,878 -0.47(-1.24%)
Aug 02, 2011 38.23 38.80 37.55 37.60 5,509,677 -0.91(-2.37%)
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.