Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 33.52 33.56 32.97 33.46 3,197,197 +0.01(+0.02%)
Jul 29, 2011 33.25 33.70 33.18 33.45 2,458,466 +0.09(+0.28%)
Jul 28, 2011 33.36 33.52 33.26 33.36 2,139,527 +0.23(+0.69%)
Jul 27, 2011 33.38 33.44 33.10 33.13 2,871,640 -0.29(-0.86%)
Jul 26, 2011 33.32 33.56 33.03 33.42 3,248,305 +0.39(+1.18%)
Jul 25, 2011 32.93 33.09 32.89 33.03 1,786,546 -0.11(-0.32%)
Jul 22, 2011 33.16 33.17 33.05 33.13 2,847,783 +0.22(+0.67%)
Jul 21, 2011 32.82 33.01 32.77 32.91 3,092,171 +0.64(+1.98%)
Jul 20, 2011 32.11 32.41 32.07 32.27 3,910,832 +0.99(+3.15%)
Jul 19, 2011 31.15 31.29 31.15 31.29 1,867,531 +0.57(+1.86%)
Jul 18, 2011 30.81 30.87 30.54 30.72 2,230,294 -0.24(-0.78%)
Jul 15, 2011 31.09 31.15 30.84 30.96 1,369,248 -0.02(-0.07%)
Jul 14, 2011 31.17 31.25 30.91 30.98 1,491,629 -0.38(-1.20%)
Jul 13, 2011 31.23 31.53 31.23 31.36 1,971,023 +0.38(+1.21%)
Jul 12, 2011 31.04 31.11 30.94 30.98 2,164,944 -0.17(-0.56%)
Jul 11, 2011 31.39 31.40 31.09 31.15 2,767,595 -0.45(-1.42%)
Jul 08, 2011 31.58 31.67 31.47 31.60 2,207,530 +0.13(+0.43%)
Jul 07, 2011 31.44 31.65 31.39 31.47 3,149,072 +0.10(+0.32%)
Jul 06, 2011 31.17 31.37 31.06 31.37 1,879,933 -0.02(-0.06%)
Jul 05, 2011 31.44 31.47 31.28 31.39 1,379,846 -0.14(-0.45%)
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.