Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 32.11 32.22 31.96 31.96 1,529,542 -0.19(-0.59%)
Oct 28, 2011 32.34 32.36 32.09 32.14 3,070,838 -1.12(-3.35%)
Oct 27, 2011 33.12 33.38 32.85 33.26 2,626,492 +0.27(+0.81%)
Oct 26, 2011 33.02 33.10 32.65 32.99 1,916,001 +0.16(+0.49%)
Oct 25, 2011 32.94 33.10 32.59 32.83 1,974,106 -0.63(-1.89%)
Oct 24, 2011 32.94 33.52 32.86 33.46 1,504,575 +0.70(+2.13%)
Oct 21, 2011 32.50 32.86 32.48 32.76 1,591,933 +0.40(+1.25%)
Oct 20, 2011 32.41 32.55 32.24 32.36 1,746,728 -0.41(-1.25%)
Oct 19, 2011 32.96 33.26 32.74 32.77 2,009,263 -0.04(-0.12%)
Oct 18, 2011 32.47 32.96 32.31 32.81 2,080,353 +0.54(+1.67%)
Oct 17, 2011 32.65 32.65 32.16 32.27 1,773,956 -0.57(-1.74%)
Oct 14, 2011 32.69 32.86 32.59 32.84 1,500,591 +0.86(+2.69%)
Oct 13, 2011 31.73 32.14 31.60 31.98 2,368,027 -0.20(-0.63%)
Oct 12, 2011 31.79 32.39 31.71 32.18 3,101,212 +0.33(+1.03%)
Oct 11, 2011 31.73 32.00 31.53 31.85 1,694,211 -0.39(-1.21%)
Oct 10, 2011 31.81 32.24 31.68 32.24 2,135,535 +0.87(+2.76%)
Oct 07, 2011 31.86 31.93 31.16 31.38 4,599,946 -1.81(-5.45%)
Oct 06, 2011 32.87 33.19 32.75 33.19 2,265,654 +0.10(+0.30%)
Oct 05, 2011 32.53 33.09 32.33 33.08 2,379,219 +0.64(+1.97%)
Oct 04, 2011 31.82 32.50 31.42 32.45 3,006,122 +0.41(+1.28%)
Oct 03, 2011 32.41 32.83 32.02 32.04 2,983,562 -0.69(-2.11%)
Sep 30, 2011 32.94 33.39 32.69 32.73 2,479,433 -0.08(-0.25%)
Sep 29, 2011 32.96 33.08 32.53 32.81 3,162,055 +0.19(+0.60%)
Sep 28, 2011 33.31 33.38 32.53 32.61 3,059,055 -0.96(-2.86%)
Sep 27, 2011 33.68 33.81 33.43 33.58 4,053,318 +0.52(+1.57%)
Sep 26, 2011 32.86 33.12 32.62 33.06 2,593,350 +0.07(+0.22%)
Sep 23, 2011 32.35 33.14 32.26 32.98 2,710,571 +0.33(+1.01%)
Sep 22, 2011 33.08 33.15 32.33 32.65 4,225,097 -0.94(-2.80%)
Sep 21, 2011 34.40 34.52 33.58 33.60 2,281,815 -0.99(-2.87%)
Sep 20, 2011 34.57 34.84 34.33 34.59 2,333,777 +0.17(+0.51%)
Sep 19, 2011 34.08 34.50 33.88 34.41 1,807,050 -0.03(-0.10%)
Sep 16, 2011 34.35 34.54 34.17 34.45 1,677,826 -0.29(-0.83%)
Sep 15, 2011 34.70 34.80 34.41 34.74 2,220,042 +0.05(+0.16%)
Sep 14, 2011 34.46 34.93 34.23 34.68 2,884,371 +0.93(+2.75%)
Sep 13, 2011 33.77 33.82 33.50 33.76 1,775,516 +0.02(+0.06%)
Sep 12, 2011 33.50 33.84 33.32 33.74 2,172,511 +0.01(+0.02%)
Sep 09, 2011 34.11 34.16 33.55 33.73 2,532,152 -0.75(-2.18%)
Sep 08, 2011 34.31 34.61 34.26 34.48 2,739,216 +0.11(+0.31%)
Sep 07, 2011 34.28 34.41 34.11 34.37 2,440,545 +0.30(+0.89%)
Sep 06, 2011 33.37 34.09 33.35 34.07 2,698,325 +0.92(+2.76%)
Sep 02, 2011 33.12 33.41 33.08 33.16 2,604,277 -0.69(-2.04%)
Sep 01, 2011 33.91 34.04 33.71 33.85 2,243,492 +0.16(+0.47%)
Aug 31, 2011 33.55 33.73 33.45 33.69 3,038,086 +0.31(+0.93%)
Aug 30, 2011 33.21 33.47 33.15 33.38 1,690,134 +0.05(+0.14%)
Aug 29, 2011 33.13 33.47 33.13 33.33 2,072,274 +0.18(+0.56%)
Aug 26, 2011 32.85 33.18 32.45 33.15 2,111,814 -0.16(-0.49%)
Aug 25, 2011 33.35 33.54 33.06 33.31 2,709,749 +0.03(+0.08%)
Aug 24, 2011 33.15 33.54 33.04 33.29 2,588,686 -0.34(-1.00%)
Aug 23, 2011 32.98 33.62 32.92 33.62 3,611,901 +0.70(+2.12%)
Aug 22, 2011 33.01 33.26 32.79 32.93 4,560,635 +0.72(+2.23%)
Aug 19, 2011 31.92 32.54 31.90 32.21 3,485,719 +0.74(+2.34%)
Aug 18, 2011 31.40 31.58 31.06 31.47 3,781,705 -0.49(-1.52%)
Aug 17, 2011 32.11 32.33 31.79 31.96 2,049,190 +0.05(+0.14%)
Aug 16, 2011 31.53 32.01 31.53 31.91 2,080,209 +0.01(+0.02%)
Aug 15, 2011 31.69 31.90 31.61 31.90 1,973,104 +0.20(+0.62%)
Aug 12, 2011 31.69 31.79 31.37 31.71 2,145,250 +0.11(+0.33%)
Aug 11, 2011 30.87 31.75 30.83 31.60 4,980,498 +1.75(+5.87%)
Aug 10, 2011 30.36 30.50 29.84 29.85 4,807,759 -0.60(-1.97%)
Aug 09, 2011 30.32 30.46 29.12 30.45 6,080,178 +0.94(+3.19%)
Aug 08, 2011 30.32 30.58 29.33 29.51 6,826,736 -1.60(-5.14%)
Aug 05, 2011 31.29 31.44 30.40 31.11 4,457,648 -0.61(-1.91%)
Aug 04, 2011 32.02 32.33 31.69 31.71 5,919,214 -0.39(-1.21%)
Aug 03, 2011 31.87 32.11 31.52 32.10 3,950,726 +0.01(+0.04%)
Aug 02, 2011 32.50 32.52 32.09 32.09 4,328,033 -0.72(-2.21%)
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.