Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 32.43 33.58 31.73 32.49 824,078 -0.68(-2.05%)
Sep 29, 2011 35.29 35.29 31.93 33.18 1,478,650 -0.76(-2.23%)
Sep 28, 2011 35.25 35.40 33.78 33.93 775,109 -1.32(-3.74%)
Sep 27, 2011 34.32 36.39 34.32 35.25 1,783,710 +1.83(+5.48%)
Sep 26, 2011 35.58 35.59 32.91 33.42 1,630,025 -2.14(-6.01%)
Sep 23, 2011 33.95 35.63 33.59 35.56 1,076,598 +1.42(+4.17%)
Sep 22, 2011 35.76 35.98 33.71 34.14 2,049,638 -2.67(-7.26%)
Sep 21, 2011 37.88 37.90 36.80 36.81 1,100,666 -0.38(-1.03%)
Sep 20, 2011 38.45 38.55 37.05 37.19 1,510,529 -0.78(-2.06%)
Sep 19, 2011 37.82 38.45 37.17 37.98 1,114,387 -0.20(-0.54%)
Sep 16, 2011 39.11 39.11 37.75 38.18 1,158,851 -0.59(-1.52%)
Sep 15, 2011 41.43 41.43 38.62 38.77 1,786,024 -1.93(-4.75%)
Sep 14, 2011 40.06 41.64 39.71 40.70 939,761 +0.81(+2.03%)
Sep 13, 2011 40.28 40.62 39.68 39.89 1,077,721 -0.40(-0.99%)
Sep 12, 2011 40.33 40.54 39.60 40.29 791,312 -0.53(-1.29%)
Sep 09, 2011 41.38 42.06 40.49 40.82 1,265,598 -0.81(-1.94%)
Sep 08, 2011 41.71 42.44 41.25 41.63 918,480 -0.24(-0.57%)
Sep 07, 2011 41.78 42.34 41.25 41.87 632,223 +0.85(+2.07%)
Sep 06, 2011 40.85 41.61 40.31 41.02 1,118,159 -1.13(-2.68%)
Sep 02, 2011 42.53 43.43 41.73 42.15 1,041,410 -1.21(-2.79%)
Sep 01, 2011 42.88 43.52 42.78 43.36 1,628,259 +0.31(+0.71%)
Aug 31, 2011 41.76 43.20 41.75 43.05 1,221,202 +1.29(+3.10%)
Aug 30, 2011 40.22 42.09 40.02 41.76 1,326,868 +1.13(+2.79%)
Aug 29, 2011 40.12 40.87 40.06 40.63 594,820 +0.89(+2.23%)
Aug 26, 2011 38.69 40.11 38.58 39.74 1,148,374 +0.61(+1.57%)
Aug 25, 2011 39.54 40.15 38.92 39.13 578,561 -0.31(-0.80%)
Aug 24, 2011 39.17 40.32 38.92 39.44 797,496 -0.11(-0.28%)
Aug 23, 2011 36.98 39.66 36.84 39.55 1,228,907 +2.87(+7.82%)
Aug 22, 2011 36.38 37.66 36.35 36.68 1,279,127 +0.24(+0.65%)
Aug 19, 2011 37.79 38.82 36.41 36.45 2,125,014 -1.61(-4.23%)
Aug 18, 2011 39.37 40.44 37.51 38.05 3,003,378 -3.93(-9.35%)
Aug 17, 2011 42.15 42.58 40.87 41.98 1,787,342 +0.30(+0.72%)
Aug 16, 2011 42.47 42.47 40.77 41.68 1,027,593 -0.85(-2.00%)
Aug 15, 2011 41.72 42.93 41.34 42.53 1,060,852 +1.28(+3.10%)
Aug 12, 2011 40.01 41.37 39.99 41.26 1,219,781 +1.58(+3.99%)
Aug 11, 2011 38.74 40.17 38.06 39.67 762,870 +1.33(+3.46%)
Aug 10, 2011 37.72 39.50 37.36 38.34 823,584 -0.08(-0.20%)
Aug 09, 2011 37.60 38.50 35.78 38.42 1,244,044 +3.19(+9.06%)
Aug 08, 2011 34.83 37.10 34.61 35.23 1,442,031 -2.61(-6.91%)
Aug 05, 2011 37.42 38.55 35.83 37.84 1,462,805 +0.46(+1.23%)
Aug 04, 2011 39.91 39.99 37.25 37.38 1,909,393 -2.87(-7.13%)
Aug 03, 2011 40.78 41.22 38.32 40.25 1,701,979 -0.24(-0.59%)
Aug 02, 2011 41.55 42.35 40.41 40.49 938,471 -1.52(-3.63%)
Aug 01, 2011 43.85 43.87 41.66 42.01 1,105,907 -1.00(-2.34%)
Jul 29, 2011 43.17 43.62 42.20 43.02 821,632 +0.08(+0.18%)
Jul 28, 2011 43.05 43.47 42.66 42.94 505,970 -0.19(-0.43%)
Jul 27, 2011 44.08 44.08 42.09 43.13 1,477,026 -0.71(-1.61%)
Jul 26, 2011 42.83 44.49 42.70 43.84 2,130,965 +1.40(+3.29%)
Jul 25, 2011 41.82 42.92 41.63 42.44 848,378 +0.35(+0.83%)
Jul 22, 2011 41.38 42.33 40.69 42.09 895,737 +1.15(+2.81%)
Jul 21, 2011 41.55 41.91 40.70 40.94 876,405 -0.78(-1.88%)
Jul 20, 2011 41.55 41.89 41.15 41.72 752,687 +0.15(+0.37%)
Jul 19, 2011 41.48 41.74 41.15 41.57 676,606 +0.25(+0.60%)
Jul 18, 2011 41.82 42.12 40.55 41.32 625,880 -0.76(-1.80%)
Jul 15, 2011 42.15 42.59 41.80 42.08 1,090,718 +0.67(+1.62%)
Jul 14, 2011 40.05 41.61 40.05 41.41 1,268,904 +1.06(+2.62%)
Jul 13, 2011 39.37 40.86 39.37 40.35 680,974 +0.95(+2.40%)
Jul 12, 2011 38.69 40.02 38.03 39.41 576,014 +0.49(+1.27%)
Jul 11, 2011 40.02 40.26 38.78 38.91 429,724 -1.41(-3.51%)
Jul 08, 2011 39.98 40.40 39.39 40.33 490,975 -0.07(-0.17%)
Jul 07, 2011 41.29 41.29 39.11 40.40 932,189 -0.35(-0.86%)
Jul 06, 2011 41.44 41.66 40.60 40.75 744,446 -0.95(-2.29%)
Jul 05, 2011 40.96 41.86 40.70 41.70 1,096,116 +1.00(+2.47%)
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.