Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 38.72 39.14 37.85 37.86 1,174,540 -2.18(-5.44%)
Sep 29, 2011 41.46 41.94 38.99 40.04 882,481 -0.16(-0.40%)
Sep 28, 2011 42.01 42.49 40.00 40.20 1,638,701 -2.05(-4.85%)
Sep 27, 2011 41.74 44.07 41.36 42.25 1,439,594 +1.91(+4.73%)
Sep 26, 2011 39.17 40.52 38.35 40.34 1,471,424 +1.57(+4.05%)
Sep 23, 2011 36.57 38.86 36.57 38.77 1,680,817 +1.72(+4.64%)
Sep 22, 2011 40.01 40.02 36.33 37.05 1,896,524 -4.76(-11.38%)
Sep 21, 2011 46.37 46.81 41.72 41.81 1,338,650 -4.88(-10.45%)
Sep 20, 2011 47.83 48.39 46.56 46.69 334,643 -1.18(-2.47%)
Sep 19, 2011 47.70 48.22 46.61 47.87 435,936 -1.25(-2.54%)
Sep 16, 2011 49.09 49.49 47.92 49.12 791,389 -0.06(-0.12%)
Sep 15, 2011 47.89 49.49 47.89 49.18 690,097 +1.96(+4.15%)
Sep 14, 2011 47.00 47.76 45.79 47.22 1,177,578 +0.28(+0.60%)
Sep 13, 2011 45.40 48.02 45.18 46.94 1,347,470 +1.88(+4.17%)
Sep 12, 2011 44.41 45.51 43.67 45.06 1,101,844 -0.34(-0.75%)
Sep 09, 2011 46.59 47.20 44.54 45.40 936,139 -2.21(-4.64%)
Sep 08, 2011 47.86 50.00 47.45 47.61 1,189,303 -0.71(-1.47%)
Sep 07, 2011 46.32 48.33 46.18 48.32 855,373 +3.07(+6.78%)
Sep 06, 2011 45.27 45.67 43.52 45.25 1,028,576 -2.12(-4.48%)
Sep 02, 2011 44.56 47.86 44.56 47.37 1,934,363 +1.29(+2.80%)
Sep 01, 2011 46.72 47.50 45.85 46.08 760,771 -0.57(-1.22%)
Aug 31, 2011 47.26 49.22 45.88 46.65 958,331 -0.12(-0.26%)
Aug 30, 2011 45.75 47.05 45.28 46.77 520,315 +0.63(+1.37%)
Aug 29, 2011 44.36 46.30 44.36 46.14 374,171 +2.44(+5.58%)
Aug 26, 2011 42.26 43.84 41.66 43.70 603,304 +0.90(+2.10%)
Aug 25, 2011 45.74 45.77 42.69 42.80 944,740 -2.36(-5.23%)
Aug 24, 2011 42.52 45.22 42.33 45.16 962,995 +2.44(+5.71%)
Aug 23, 2011 40.57 42.92 40.24 42.72 762,825 +2.49(+6.19%)
Aug 22, 2011 41.45 41.55 39.76 40.23 899,581 -0.06(-0.15%)
Aug 19, 2011 41.54 42.98 40.05 40.29 864,601 -2.15(-5.07%)
Aug 18, 2011 45.91 46.05 41.89 42.44 957,470 -5.40(-11.29%)
Aug 17, 2011 48.83 49.64 47.41 47.84 557,254 -0.62(-1.28%)
Aug 16, 2011 50.05 50.14 48.20 48.46 607,214 -2.20(-4.34%)
Aug 15, 2011 50.53 51.30 49.59 50.66 602,524 +0.80(+1.60%)
Aug 12, 2011 49.41 50.74 48.95 49.86 766,217 +1.01(+2.07%)
Aug 11, 2011 47.15 49.65 46.61 48.85 1,210,075 +2.05(+4.38%)
Aug 10, 2011 48.05 48.67 46.44 46.80 1,435,880 -2.92(-5.87%)
Aug 09, 2011 50.47 49.88 46.72 49.72 1,145,602 +2.58(+5.47%)
Aug 08, 2011 50.47 51.68 47.05 47.14 2,156,764 -5.55(-10.53%)
Aug 05, 2011 55.16 55.19 50.44 52.69 1,089,380 -1.54(-2.84%)
Aug 04, 2011 59.91 59.92 54.07 54.23 2,030,567 -5.84(-9.72%)
Aug 03, 2011 59.47 60.33 57.86 60.07 1,536,042 +1.29(+2.19%)
Aug 02, 2011 62.10 63.09 58.60 58.78 1,301,478 -3.85(-6.15%)
Aug 01, 2011 64.29 64.97 62.08 62.63 1,359,856 -0.42(-0.67%)
Jul 29, 2011 61.37 63.75 61.00 63.05 950,268 +0.59(+0.94%)
Jul 28, 2011 62.91 67.26 62.34 62.46 1,413,203 -1.30(-2.04%)
Jul 27, 2011 67.00 67.00 63.29 63.76 1,082,530 -3.76(-5.57%)
Jul 26, 2011 67.92 68.60 67.37 67.52 1,108,830 -0.25(-0.37%)
Jul 25, 2011 67.89 68.43 67.51 67.77 208,439 -0.77(-1.12%)
Jul 22, 2011 68.68 68.89 68.49 68.54 196,754 +0.22(+0.32%)
Jul 21, 2011 69.08 69.08 67.71 68.32 482,869 -0.55(-0.80%)
Jul 20, 2011 69.01 69.21 67.93 68.87 473,876 -0.08(-0.12%)
Jul 19, 2011 67.74 69.14 67.74 68.95 563,191 +1.72(+2.56%)
Jul 18, 2011 66.60 67.31 65.89 67.23 576,959 +0.44(+0.66%)
Jul 15, 2011 67.09 67.15 66.10 66.79 575,641 +0.51(+0.77%)
Jul 14, 2011 68.56 69.06 66.00 66.28 979,834 -2.28(-3.33%)
Jul 13, 2011 68.25 69.25 68.25 68.56 662,925 +0.75(+1.11%)
Jul 12, 2011 68.50 69.22 67.67 67.81 643,438 -0.83(-1.21%)
Jul 11, 2011 70.16 70.22 68.26 68.64 691,467 -2.62(-3.68%)
Jul 08, 2011 70.91 71.79 70.50 71.26 618,407 -1.25(-1.72%)
Jul 07, 2011 72.68 73.15 72.26 72.51 619,575 +0.46(+0.64%)
Jul 06, 2011 70.37 72.58 70.00 72.05 757,578 +1.45(+2.05%)
Jul 05, 2011 70.87 71.65 70.39 70.60 1,092,123 -0.61(-0.86%)
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.