Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 32.74 32.86 32.58 32.58 1,500,145 -0.19(-0.59%)
Oct 28, 2011 32.97 32.99 32.72 32.77 3,011,819 -1.14(-3.35%)
Oct 27, 2011 33.77 34.03 33.49 33.91 2,576,012 +0.27(+0.81%)
Oct 26, 2011 33.66 33.75 33.29 33.64 1,879,177 +0.16(+0.49%)
Oct 25, 2011 33.58 33.75 33.23 33.47 1,936,165 -0.64(-1.89%)
Oct 24, 2011 33.58 34.18 33.51 34.12 1,475,658 +0.71(+2.13%)
Oct 21, 2011 33.14 33.50 33.12 33.40 1,561,337 +0.41(+1.25%)
Oct 20, 2011 33.05 33.19 32.88 32.99 1,713,157 -0.42(-1.25%)
Oct 19, 2011 33.61 33.91 33.38 33.41 1,970,646 -0.04(-0.12%)
Oct 18, 2011 33.11 33.61 32.94 33.45 2,040,370 +0.55(+1.67%)
Oct 17, 2011 33.29 33.29 32.79 32.90 1,739,862 -0.58(-1.74%)
Oct 14, 2011 33.34 33.50 33.23 33.49 1,471,751 +0.88(+2.69%)
Oct 13, 2011 32.36 32.77 32.22 32.61 2,322,516 -0.21(-0.63%)
Oct 12, 2011 32.42 33.03 32.34 32.81 3,041,609 +0.34(+1.03%)
Oct 11, 2011 32.35 32.62 32.15 32.48 1,661,650 -0.40(-1.21%)
Oct 10, 2011 32.43 32.88 32.30 32.88 2,094,492 +0.88(+2.76%)
Oct 07, 2011 32.48 32.55 31.77 31.99 4,511,539 -1.84(-5.45%)
Oct 06, 2011 33.51 33.84 33.39 33.84 2,222,110 +0.10(+0.30%)
Oct 05, 2011 33.16 33.74 32.96 33.73 2,333,493 +0.65(+1.97%)
Oct 04, 2011 32.44 33.14 32.04 33.08 2,948,347 +0.42(+1.28%)
Oct 03, 2011 33.04 33.47 32.65 32.66 2,926,221 -0.71(-2.11%)
Sep 30, 2011 33.59 34.04 33.34 33.37 2,431,780 -0.08(-0.25%)
Sep 29, 2011 33.60 33.73 33.17 33.45 3,101,283 +0.20(+0.60%)
Sep 28, 2011 33.97 34.03 33.17 33.25 3,000,263 -0.98(-2.86%)
Sep 27, 2011 34.34 34.47 34.08 34.23 3,975,416 +0.53(+1.57%)
Sep 26, 2011 33.51 33.77 33.26 33.71 2,543,508 +0.08(+0.22%)
Sep 23, 2011 32.98 33.79 32.90 33.63 2,658,476 +0.34(+1.01%)
Sep 22, 2011 33.73 33.79 32.96 33.29 4,143,894 -0.96(-2.80%)
Sep 21, 2011 35.08 35.19 34.23 34.25 2,237,961 -1.01(-2.87%)
Sep 20, 2011 35.25 35.53 35.01 35.27 2,288,923 +0.18(+0.51%)
Sep 19, 2011 34.75 35.18 34.55 35.09 1,772,320 -0.03(-0.10%)
Sep 16, 2011 35.03 35.21 34.84 35.12 1,645,580 -0.29(-0.83%)
Sep 15, 2011 35.38 35.49 35.08 35.42 2,177,374 +0.05(+0.15%)
Sep 14, 2011 35.14 35.61 34.90 35.36 2,828,936 +0.95(+2.75%)
Sep 13, 2011 34.43 34.48 34.16 34.42 1,741,392 +0.02(+0.06%)
Sep 12, 2011 34.16 34.51 33.97 34.40 2,130,757 +0.01(+0.02%)
Sep 09, 2011 34.77 34.83 34.21 34.39 2,483,486 -0.77(-2.18%)
Sep 08, 2011 34.98 35.29 34.94 35.16 2,686,571 +0.11(+0.31%)
Sep 07, 2011 34.95 35.08 34.78 35.05 2,393,640 +0.31(+0.89%)
Sep 06, 2011 34.02 34.76 34.00 34.74 2,646,465 +0.93(+2.76%)
Sep 02, 2011 33.77 34.07 33.73 33.81 2,554,225 -0.70(-2.04%)
Sep 01, 2011 34.58 34.70 34.37 34.51 2,200,373 +0.16(+0.47%)
Aug 31, 2011 34.21 34.39 34.11 34.35 2,979,696 +0.32(+0.93%)
Aug 30, 2011 33.86 34.13 33.80 34.03 1,657,651 +0.05(+0.14%)
Aug 29, 2011 33.78 34.12 33.78 33.99 2,032,447 +0.19(+0.56%)
Aug 26, 2011 33.49 33.83 33.09 33.80 2,071,227 -0.17(-0.49%)
Aug 25, 2011 34.00 34.20 33.70 33.97 2,657,670 +0.03(+0.08%)
Aug 24, 2011 33.80 34.19 33.68 33.94 2,538,933 -0.34(-1.00%)
Aug 23, 2011 33.63 34.28 33.56 34.28 3,542,483 +0.71(+2.12%)
Aug 22, 2011 33.66 33.91 33.44 33.57 4,472,983 +0.73(+2.23%)
Aug 19, 2011 32.55 33.17 32.52 32.84 3,418,726 +0.75(+2.34%)
Aug 18, 2011 32.01 32.20 31.67 32.09 3,709,024 -0.50(-1.52%)
Aug 17, 2011 32.74 32.96 32.42 32.58 2,009,806 +0.05(+0.14%)
Aug 16, 2011 32.15 32.64 32.15 32.54 2,040,229 +0.01(+0.02%)
Aug 15, 2011 32.31 32.53 32.23 32.53 1,935,183 +0.20(+0.62%)
Aug 12, 2011 32.31 32.42 31.99 32.33 2,104,020 +0.11(+0.33%)
Aug 11, 2011 31.48 32.37 31.44 32.22 4,884,777 +1.79(+5.87%)
Aug 10, 2011 30.95 31.09 30.42 30.44 4,715,357 -0.61(-1.97%)
Aug 09, 2011 30.92 31.06 29.69 31.05 5,963,322 +0.96(+3.19%)
Aug 08, 2011 30.92 31.18 29.91 30.09 6,695,531 -1.63(-5.14%)
Aug 05, 2011 31.90 32.05 31.00 31.72 4,371,975 -0.62(-1.91%)
Aug 04, 2011 32.64 32.96 32.32 32.34 5,805,451 -0.40(-1.21%)
Aug 03, 2011 32.50 32.74 32.13 32.73 3,874,796 +0.01(+0.04%)
Aug 02, 2011 33.14 33.15 32.72 32.72 4,244,852 -0.74(-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.