Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 38.10 38.81 37.76 37.86 1,087,949 -0.19(-0.51%)
Oct 28, 2011 37.82 38.28 37.66 38.06 695,952 +0.20(+0.54%)
Oct 27, 2011 38.57 38.86 37.54 37.85 1,109,571 +0.15(+0.39%)
Oct 26, 2011 38.37 38.68 37.56 37.70 593,756 -0.55(-1.43%)
Oct 25, 2011 38.94 39.24 38.22 38.25 445,484 -0.70(-1.81%)
Oct 24, 2011 37.98 39.52 37.98 38.96 696,348 +1.09(+2.86%)
Oct 21, 2011 38.02 38.41 37.53 37.87 635,913 +0.29(+0.76%)
Oct 20, 2011 37.81 38.04 37.16 37.58 606,283 -0.33(-0.88%)
Oct 19, 2011 38.35 38.82 37.70 37.92 870,656 -0.83(-2.13%)
Oct 18, 2011 38.46 38.92 37.68 38.74 524,632 +0.25(+0.65%)
Oct 17, 2011 38.56 39.01 38.34 38.49 578,588 -0.23(-0.60%)
Oct 14, 2011 38.81 39.53 38.47 38.73 590,985 +0.43(+1.11%)
Oct 13, 2011 37.66 38.75 36.95 38.30 879,669 +0.62(+1.65%)
Oct 12, 2011 38.81 38.95 37.30 37.68 1,727,484 +0.11(+0.30%)
Oct 11, 2011 37.07 37.75 36.94 37.57 732,625 +0.50(+1.35%)
Oct 10, 2011 36.21 37.13 36.21 37.07 997,102 +1.23(+3.44%)
Oct 07, 2011 35.52 36.26 35.36 35.83 876,621 +0.34(+0.97%)
Oct 06, 2011 35.44 35.61 34.67 35.49 945,089 +0.55(+1.57%)
Oct 05, 2011 34.45 35.13 33.56 34.94 2,027,799 +0.65(+1.89%)
Oct 04, 2011 34.74 35.03 33.50 34.29 1,849,488 -0.83(-2.38%)
Oct 03, 2011 36.59 36.90 34.99 35.13 1,255,929 -1.55(-4.22%)
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%)
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.