Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 33.09 33.60 32.48 32.50 27,118,526 -2.05(-5.93%)
Oct 28, 2011 33.74 35.10 33.50 34.55 29,130,550 +0.04(+0.12%)
Oct 27, 2011 34.40 35.11 33.60 34.51 51,550,144 +2.78(+8.78%)
Oct 26, 2011 31.88 31.99 30.67 31.72 29,058,352 +0.88(+2.85%)
Oct 25, 2011 31.73 31.77 30.67 30.84 28,269,578 -1.04(-3.27%)
Oct 24, 2011 31.13 32.17 30.83 31.88 38,058,448 +2.36(+7.98%)
Oct 21, 2011 28.99 29.57 28.60 29.53 34,600,628 +1.44(+5.15%)
Oct 20, 2011 27.97 28.82 27.12 28.08 38,463,936 +0.33(+1.19%)
Oct 19, 2011 28.39 29.28 27.61 27.75 34,699,492 -0.81(-2.83%)
Oct 18, 2011 27.91 28.79 26.81 28.56 33,742,488 +0.22(+0.77%)
Oct 17, 2011 29.19 29.22 28.18 28.34 29,172,626 -1.34(-4.51%)
Oct 14, 2011 29.66 30.03 29.11 29.68 26,132,432 +1.23(+4.34%)
Oct 13, 2011 28.65 28.65 27.57 28.44 31,392,814 -0.52(-1.81%)
Oct 12, 2011 29.46 30.15 28.73 28.97 36,999,248 +0.56(+1.96%)
Oct 11, 2011 27.99 28.86 27.75 28.41 28,133,628 -0.46(-1.61%)
Oct 10, 2011 28.19 28.98 28.17 28.88 38,818,752 +1.62(+5.94%)
Oct 07, 2011 28.49 28.63 26.91 27.26 62,196,060 -0.70(-2.49%)
Oct 06, 2011 28.18 28.35 27.55 27.96 65,364,284 +0.37(+1.34%)
Oct 05, 2011 25.48 27.61 25.21 27.59 47,724,352 +1.84(+7.13%)
Oct 04, 2011 23.50 25.90 23.12 25.75 49,110,176 +1.81(+7.57%)
Oct 03, 2011 24.85 25.30 23.92 23.94 40,651,784 -0.46(-1.90%)
Sep 30, 2011 24.69 25.47 24.34 24.41 31,174,010 -0.71(-2.84%)
Sep 29, 2011 26.71 26.73 24.56 25.12 49,543,628 -0.77(-2.97%)
Sep 28, 2011 27.67 28.00 25.71 25.89 37,469,496 -2.02(-7.24%)
Sep 27, 2011 28.76 29.05 27.69 27.91 35,456,784 +0.84(+3.11%)
Sep 26, 2011 25.85 27.16 24.97 27.07 36,162,532 +1.12(+4.32%)
Sep 23, 2011 25.17 26.51 25.17 25.94 28,804,804 +0.18(+0.72%)
Sep 22, 2011 26.82 26.85 24.82 25.76 61,960,636 -2.77(-9.69%)
Sep 21, 2011 30.52 30.54 28.50 28.52 51,129,636 -2.37(-7.68%)
Sep 20, 2011 32.03 32.68 30.56 30.90 31,942,864 -1.34(-4.15%)
Sep 19, 2011 32.45 32.49 31.51 32.24 23,112,276 -1.10(-3.29%)
Sep 16, 2011 34.47 34.54 33.09 33.33 19,091,862 -0.76(-2.23%)
Sep 15, 2011 34.05 34.24 33.26 34.09 15,124,867 +0.67(+1.99%)
Sep 14, 2011 33.80 33.89 32.50 33.43 20,910,072 -0.23(-0.69%)
Sep 13, 2011 33.23 33.88 32.72 33.66 16,076,592 +0.55(+1.67%)
Sep 12, 2011 32.88 33.69 32.25 33.11 24,232,326 -0.55(-1.62%)
Sep 09, 2011 34.87 34.99 33.27 33.65 32,020,910 -1.83(-5.15%)
Sep 08, 2011 35.87 36.51 35.27 35.48 17,162,486 -0.72(-1.99%)
Sep 07, 2011 36.37 36.52 35.96 36.20 19,780,654 +0.65(+1.83%)
Sep 06, 2011 34.83 35.62 34.46 35.55 18,537,900 -0.46(-1.29%)
Sep 02, 2011 36.19 36.51 35.70 36.02 19,006,290 -1.22(-3.27%)
Sep 01, 2011 37.58 38.33 37.07 37.24 18,125,952 -0.52(-1.38%)
Aug 31, 2011 37.88 38.95 37.35 37.76 26,712,496 +0.40(+1.07%)
Aug 30, 2011 36.56 37.61 36.17 37.36 17,628,064 +0.64(+1.75%)
Aug 29, 2011 36.15 36.78 35.84 36.72 13,211,143 +1.03(+2.87%)
Aug 26, 2011 34.59 35.85 33.96 35.69 18,347,864 +0.83(+2.37%)
Aug 25, 2011 35.31 35.69 34.55 34.86 18,410,848 +0.02(+0.07%)
Aug 24, 2011 34.42 34.90 33.75 34.84 19,957,252 +0.46(+1.35%)
Aug 23, 2011 33.62 34.50 33.30 34.38 19,375,404 +1.03(+3.10%)
Aug 22, 2011 34.70 34.77 33.23 33.34 20,093,508 -0.27(-0.81%)
Aug 19, 2011 33.61 35.42 33.47 33.61 25,166,066 -0.73(-2.12%)
Aug 18, 2011 36.18 36.20 33.81 34.34 37,159,320 -3.01(-8.07%)
Aug 17, 2011 37.03 38.14 36.99 37.36 17,967,560 +0.48(+1.30%)
Aug 16, 2011 36.87 37.34 36.46 36.88 21,850,240 -0.54(-1.44%)
Aug 15, 2011 36.63 37.43 36.55 37.41 17,459,850 +1.03(+2.82%)
Aug 12, 2011 37.45 37.46 36.15 36.39 19,217,298 -0.34(-0.92%)
Aug 11, 2011 35.51 37.25 34.99 36.72 24,206,802 +1.82(+5.21%)
Aug 10, 2011 35.33 36.52 34.55 34.90 32,154,602 -1.20(-3.33%)
Aug 09, 2011 35.37 36.20 33.22 36.11 41,679,636 +2.53(+7.54%)
Aug 08, 2011 35.37 36.08 33.02 33.57 41,326,480 -3.29(-8.92%)
Aug 05, 2011 38.21 38.84 35.29 36.86 38,809,660 -0.65(-1.73%)
Aug 04, 2011 39.54 39.60 37.49 37.51 34,007,436 -3.09(-7.60%)
Aug 03, 2011 41.20 41.56 39.67 40.59 24,189,014 -0.63(-1.54%)
Aug 02, 2011 42.24 43.04 41.21 41.23 17,920,864 -1.39(-3.25%)
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.