Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 36.81 37.75 36.26 36.68 1,496,483 -0.42(-1.13%)
Sep 29, 2011 37.47 37.59 36.47 37.09 1,302,286 +0.13(+0.35%)
Sep 28, 2011 37.76 38.29 36.95 36.96 705,080 -0.69(-1.82%)
Sep 27, 2011 37.75 38.71 37.49 37.65 937,043 +0.10(+0.27%)
Sep 26, 2011 37.46 37.79 36.79 37.55 817,290 +0.16(+0.42%)
Sep 23, 2011 37.07 37.42 36.65 37.39 1,284,430 +0.08(+0.22%)
Sep 22, 2011 37.74 37.98 36.73 37.31 1,543,230 -0.95(-2.47%)
Sep 21, 2011 38.97 39.45 38.21 38.25 1,079,854 -0.84(-2.16%)
Sep 20, 2011 39.38 39.87 38.98 39.10 1,515,699 -0.02(-0.05%)
Sep 19, 2011 38.08 39.51 38.07 39.11 1,248,896 +0.65(+1.69%)
Sep 16, 2011 38.59 38.73 38.10 38.47 1,873,119 +0.09(+0.24%)
Sep 15, 2011 37.23 38.94 36.75 38.37 1,660,291 +1.49(+4.05%)
Sep 14, 2011 37.13 37.53 36.41 36.88 1,134,644 +0.06(+0.18%)
Sep 13, 2011 36.63 37.47 36.59 36.81 1,600,592 +0.15(+0.40%)
Sep 12, 2011 35.77 36.68 35.77 36.67 987,345 +0.30(+0.82%)
Sep 09, 2011 36.30 36.97 35.97 36.37 1,427,261 -0.29(-0.78%)
Sep 08, 2011 36.66 37.04 36.43 36.66 814,818 -0.14(-0.38%)
Sep 07, 2011 36.43 36.90 36.17 36.80 851,372 +0.75(+2.08%)
Sep 06, 2011 34.90 36.15 34.66 36.05 713,890 +0.26(+0.73%)
Sep 02, 2011 36.16 36.33 35.39 35.79 701,975 -0.83(-2.28%)
Sep 01, 2011 36.70 37.35 36.60 36.62 1,114,630 -0.04(-0.10%)
Aug 31, 2011 36.74 37.11 36.34 36.66 2,019,888 +0.22(+0.61%)
Aug 30, 2011 36.21 36.93 36.15 36.43 1,039,429 +0.11(+0.31%)
Aug 29, 2011 35.58 36.47 35.52 36.32 856,944 +1.08(+3.05%)
Aug 26, 2011 34.22 35.41 34.13 35.25 1,157,886 +0.79(+2.29%)
Aug 25, 2011 34.17 34.81 34.11 34.46 1,638,994 +0.40(+1.17%)
Aug 24, 2011 33.84 34.36 33.54 34.06 920,392 +0.09(+0.27%)
Aug 23, 2011 32.22 34.05 32.04 33.97 1,172,506 +1.80(+5.59%)
Aug 22, 2011 32.57 32.73 32.03 32.17 1,040,368 +0.32(+1.02%)
Aug 19, 2011 32.26 33.05 31.64 31.84 1,644,536 -0.70(-2.17%)
Aug 18, 2011 32.04 33.31 32.04 32.55 1,363,831 -1.15(-3.41%)
Aug 17, 2011 34.21 34.39 33.61 33.70 1,208,302 -0.41(-1.20%)
Aug 16, 2011 35.34 35.38 33.97 34.11 1,441,128 -1.47(-4.14%)
Aug 15, 2011 36.18 36.23 35.15 35.58 889,643 +0.50(+1.43%)
Aug 12, 2011 34.91 35.56 34.67 35.08 1,095,161 +0.35(+1.01%)
Aug 11, 2011 33.49 35.19 33.22 34.73 1,193,984 +1.39(+4.17%)
Aug 10, 2011 33.61 34.43 33.04 33.34 1,685,953 -0.96(-2.81%)
Aug 09, 2011 34.08 34.44 32.48 34.30 2,211,049 +0.78(+2.32%)
Aug 08, 2011 34.54 35.00 33.17 33.52 1,968,380 -2.03(-5.71%)
Aug 05, 2011 35.89 35.89 34.49 35.55 1,822,356 -0.13(-0.36%)
Aug 04, 2011 37.28 37.28 35.63 35.68 2,066,818 -1.85(-4.92%)
Aug 03, 2011 37.17 37.58 36.22 37.53 2,034,608 +0.18(+0.47%)
Aug 02, 2011 38.25 38.75 37.31 37.35 1,416,171 -1.12(-2.92%)
Aug 01, 2011 38.85 38.99 38.05 38.47 978,108 +0.09(+0.24%)
Jul 29, 2011 38.88 38.96 38.36 38.38 1,502,694 -0.84(-2.15%)
Jul 28, 2011 38.89 40.25 38.89 39.23 2,166,433 +0.24(+0.62%)
Jul 27, 2011 39.18 40.62 38.40 38.98 6,036,975 +3.94(+11.25%)
Jul 26, 2011 35.48 35.48 34.74 35.04 820,717 -0.28(-0.79%)
Jul 25, 2011 35.00 35.67 34.90 35.32 791,808 -0.02(-0.05%)
Jul 22, 2011 35.06 35.43 34.59 35.34 630,150 +0.68(+1.95%)
Jul 21, 2011 34.53 34.97 34.34 34.66 540,778 +0.19(+0.54%)
Jul 20, 2011 34.81 35.15 34.30 34.48 875,290 -0.33(-0.96%)
Jul 19, 2011 34.43 35.02 34.25 34.81 884,116 +0.61(+1.79%)
Jul 18, 2011 34.13 34.34 33.67 34.20 1,058,089 +0.00(+0.00%)
Jul 15, 2011 34.70 34.90 34.01 34.20 1,239,810 -0.19(-0.57%)
Jul 14, 2011 35.16 35.16 34.17 34.39 1,203,942 -0.60(-1.72%)
Jul 13, 2011 35.19 35.61 34.69 35.00 747,548 +0.06(+0.19%)
Jul 12, 2011 35.10 35.33 34.80 34.93 1,325,989 -0.09(-0.26%)
Jul 11, 2011 35.51 36.12 34.85 35.02 1,283,887 -0.72(-2.02%)
Jul 08, 2011 35.38 35.91 35.23 35.75 1,124,847 -0.03(-0.08%)
Jul 07, 2011 36.03 36.03 35.67 35.78 1,455,374 -0.01(-0.03%)
Jul 06, 2011 36.11 36.26 35.77 35.79 1,213,528 -0.45(-1.23%)
Jul 05, 2011 35.20 36.53 35.03 36.23 1,346,382 +0.96(+2.71%)
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.