Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 19.65 19.65 18.45 18.80 44,792 -2.07(-9.92%)
Sep 29, 2011 21.89 21.89 19.81 20.87 34,000 +0.41(+2.00%)
Sep 28, 2011 22.40 22.60 20.40 20.46 41,350 -2.21(-9.75%)
Sep 27, 2011 22.99 24.29 22.49 22.67 46,400 +1.61(+7.64%)
Sep 26, 2011 20.65 21.10 18.70 21.06 27,337 +0.65(+3.18%)
Sep 23, 2011 20.19 21.28 19.95 20.41 12,126 +0.22(+1.09%)
Sep 22, 2011 22.35 22.35 19.79 20.19 20,850 -4.52(-18.29%)
Sep 21, 2011 27.40 27.40 24.71 24.71 10,101 -2.76(-10.05%)
Sep 20, 2011 29.02 29.38 27.44 27.47 6,402 -1.55(-5.34%)
Sep 19, 2011 28.80 29.37 28.08 29.02 13,351 -1.80(-5.84%)
Sep 16, 2011 31.50 31.50 30.69 30.82 5,910 -0.47(-1.50%)
Sep 15, 2011 31.54 31.56 30.40 31.29 10,600 +0.55(+1.79%)
Sep 14, 2011 29.70 31.50 29.00 30.74 9,320 +1.12(+3.78%)
Sep 13, 2011 29.39 29.99 28.92 29.62 6,298 +0.54(+1.86%)
Sep 12, 2011 28.79 29.99 27.06 29.08 13,143 -0.74(-2.48%)
Sep 09, 2011 31.21 31.42 29.20 29.82 12,645 -2.32(-7.22%)
Sep 08, 2011 32.98 33.90 32.10 32.14 5,175 -1.32(-3.95%)
Sep 07, 2011 32.10 33.70 32.10 33.46 20,699 +3.07(+10.10%)
Sep 06, 2011 29.00 30.39 28.42 30.39 19,938 -1.68(-5.24%)
Sep 02, 2011 31.98 32.68 31.64 32.07 12,340 -1.63(-4.84%)
Sep 01, 2011 34.11 34.99 33.70 33.70 6,500 -0.03(-0.08%)
Aug 31, 2011 34.72 35.33 33.42 33.73 10,606 -0.57(-1.67%)
Aug 30, 2011 32.70 34.35 32.70 34.30 9,950 +0.95(+2.84%)
Aug 29, 2011 31.74 33.41 31.73 33.35 15,400 +2.66(+8.67%)
Aug 26, 2011 28.20 30.70 27.40 30.69 6,811 +2.38(+8.41%)
Aug 25, 2011 30.16 30.22 26.83 28.31 69,127 -1.49(-5.00%)
Aug 24, 2011 29.06 30.03 28.50 29.80 7,238 +0.74(+2.55%)
Aug 23, 2011 26.51 29.06 26.51 29.06 23,988 +3.20(+12.37%)
Aug 22, 2011 27.76 27.76 25.73 25.86 9,812 +0.28(+1.09%)
Aug 19, 2011 25.55 27.90 25.50 25.58 7,766 -1.10(-4.12%)
Aug 18, 2011 28.66 28.66 25.81 26.68 32,718 -4.67(-14.90%)
Aug 17, 2011 31.37 32.18 30.81 31.35 10,230 +0.75(+2.45%)
Aug 16, 2011 30.55 31.30 29.69 30.60 13,687 -1.32(-4.14%)
Aug 15, 2011 31.51 31.92 31.06 31.92 5,688 +1.84(+6.12%)
Aug 12, 2011 30.54 31.00 29.60 30.08 27,450 +0.75(+2.56%)
Aug 11, 2011 26.60 30.17 26.60 29.33 17,455 +3.60(+13.99%)
Aug 10, 2011 26.67 27.83 25.48 25.73 22,634 -3.05(-10.60%)
Aug 09, 2011 25.80 28.78 24.65 28.78 9,080 +4.64(+19.20%)
Aug 08, 2011 27.67 28.40 23.57 24.14 27,303 -7.27(-23.13%)
Aug 05, 2011 33.07 33.19 28.50 31.41 21,021 +0.24(+0.77%)
Aug 04, 2011 36.08 36.21 31.17 31.17 41,875 -7.52(-19.44%)
Aug 03, 2011 38.45 38.69 35.63 38.69 8,070 +0.48(+1.26%)
Aug 02, 2011 40.36 41.16 38.13 38.21 6,985 -3.15(-7.62%)
Aug 01, 2011 43.68 43.85 40.63 41.36 52,961 -0.59(-1.41%)
Jul 29, 2011 40.81 41.95 39.85 41.95 55,030 -1.60(-3.67%)
Jul 28, 2011 42.85 43.55 42.51 43.55 3,030 +1.52(+3.62%)
Jul 27, 2011 44.25 44.25 41.93 42.03 9,247 -3.47(-7.63%)
Jul 26, 2011 45.37 45.52 44.33 45.50 2,550 -0.35(-0.76%)
Jul 25, 2011 44.33 46.57 44.32 45.85 5,985 +0.71(+1.57%)
Jul 22, 2011 45.40 45.40 45.14 45.14 15,445 +0.10(+0.23%)
Jul 21, 2011 43.45 45.14 43.45 45.04 15,375 +2.22(+5.18%)
Jul 20, 2011 43.25 43.25 42.24 42.82 26,520 +0.82(+1.95%)
Jul 19, 2011 41.36 42.10 41.36 42.00 10,300 +2.44(+6.17%)
Jul 18, 2011 40.86 40.86 39.31 39.56 8,613 -1.64(-3.99%)
Jul 15, 2011 41.93 41.93 40.98 41.20 6,200 +0.23(+0.56%)
Jul 14, 2011 42.46 43.47 40.97 40.97 12,248 -1.04(-2.48%)
Jul 13, 2011 41.10 42.48 41.10 42.01 18,213 +1.11(+2.71%)
Jul 12, 2011 40.37 41.05 40.37 40.90 5,888 +0.59(+1.46%)
Jul 11, 2011 41.59 42.25 40.25 40.31 10,221 -3.53(-8.05%)
Jul 08, 2011 42.01 43.84 42.01 43.84 11,690 +0.54(+1.25%)
Jul 07, 2011 43.24 43.30 43.01 43.30 3,620 +1.40(+3.34%)
Jul 06, 2011 42.50 42.57 41.80 41.90 3,169 -0.77(-1.80%)
Jul 05, 2011 42.30 43.09 42.30 42.67 4,710 +0.79(+1.88%)
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.