Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 32.87 32.91 32.33 32.81 3,259,849 +0.01(+0.02%)
Jul 29, 2011 32.61 33.05 32.54 32.81 2,506,641 +0.09(+0.28%)
Jul 28, 2011 32.71 32.87 32.62 32.71 2,181,452 +0.22(+0.69%)
Jul 27, 2011 32.73 32.80 32.46 32.49 2,927,913 -0.28(-0.86%)
Jul 26, 2011 32.68 32.91 32.39 32.77 3,311,959 +0.38(+1.18%)
Jul 25, 2011 32.30 32.46 32.26 32.39 1,821,555 -0.11(-0.32%)
Jul 22, 2011 32.52 32.53 32.41 32.50 2,903,588 +0.22(+0.67%)
Jul 21, 2011 32.19 32.38 32.14 32.28 3,152,765 +0.63(+1.98%)
Jul 20, 2011 31.50 31.78 31.45 31.65 3,987,468 +0.97(+3.15%)
Jul 19, 2011 30.56 30.69 30.55 30.69 1,904,127 +0.56(+1.86%)
Jul 18, 2011 30.22 30.28 29.96 30.13 2,273,999 -0.24(-0.78%)
Jul 15, 2011 30.49 30.56 30.25 30.36 1,396,080 -0.02(-0.07%)
Jul 14, 2011 30.57 30.65 30.31 30.38 1,520,858 -0.37(-1.20%)
Jul 13, 2011 30.63 30.92 30.63 30.75 2,009,647 +0.37(+1.21%)
Jul 12, 2011 30.44 30.52 30.35 30.38 2,207,368 -0.17(-0.56%)
Jul 11, 2011 30.79 30.80 30.50 30.56 2,821,829 -0.44(-1.42%)
Jul 08, 2011 30.98 31.06 30.86 31.00 2,250,788 +0.13(+0.43%)
Jul 07, 2011 30.83 31.04 30.79 30.86 3,210,781 +0.10(+0.32%)
Jul 06, 2011 30.57 30.77 30.46 30.77 1,916,772 -0.02(-0.06%)
Jul 05, 2011 30.83 30.86 30.68 30.79 1,406,885 -0.14(-0.45%)
Jul 01, 2011 30.74 30.94 30.69 30.92 1,644,697 +0.13(+0.41%)
Jun 30, 2011 30.51 30.81 30.50 30.80 1,705,689 +0.27(+0.88%)
Jun 29, 2011 30.36 30.54 30.29 30.53 1,564,282 -0.05(-0.15%)
Jun 28, 2011 30.51 30.63 30.45 30.57 1,229,396 +0.05(+0.15%)
Jun 27, 2011 30.54 30.68 30.41 30.53 2,505,794 -0.43(-1.40%)
Jun 24, 2011 30.88 31.10 30.77 30.96 4,839,476 +0.45(+1.49%)
Jun 23, 2011 29.32 30.56 29.28 30.51 6,607,672 +1.05(+3.55%)
Jun 22, 2011 29.52 29.61 29.45 29.46 1,125,993 -0.21(-0.71%)
Jun 21, 2011 29.46 29.69 29.40 29.67 2,036,694 +0.26(+0.90%)
Jun 20, 2011 29.39 29.46 29.38 29.41 1,585,183 +0.08(+0.27%)
Jun 17, 2011 29.39 29.46 29.27 29.33 2,420,625 -0.09(-0.31%)
Jun 16, 2011 29.40 29.65 29.30 29.42 2,347,165 -0.14(-0.47%)
Jun 15, 2011 29.47 29.67 29.47 29.56 3,191,832 -0.03(-0.09%)
Jun 14, 2011 29.64 29.64 29.50 29.59 2,489,797 +0.00(+0.00%)
Jun 13, 2011 29.70 29.78 29.49 29.59 1,732,232 +0.27(+0.92%)
Jun 10, 2011 29.55 29.61 29.26 29.32 1,774,593 -0.38(-1.26%)
Jun 09, 2011 29.57 29.77 29.51 29.69 2,103,659 +0.22(+0.74%)
Jun 08, 2011 29.55 29.68 29.48 29.48 1,591,511 -0.09(-0.29%)
Jun 07, 2011 29.63 29.76 29.53 29.56 1,374,066 +0.06(+0.20%)
Jun 06, 2011 29.69 29.76 29.48 29.50 1,322,842 -0.24(-0.80%)
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.