Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 34.44 35.36 34.07 34.41 331,372 -0.69(-1.96%)
Oct 28, 2011 35.40 35.58 34.82 35.10 401,735 -0.41(-1.16%)
Oct 27, 2011 35.78 36.34 34.96 35.51 510,495 +0.94(+2.73%)
Oct 26, 2011 34.68 34.91 33.86 34.57 463,858 +0.46(+1.35%)
Oct 25, 2011 34.07 35.06 32.79 34.10 642,798 -0.03(-0.09%)
Oct 24, 2011 33.37 34.39 33.16 34.14 389,569 +1.00(+3.01%)
Oct 21, 2011 32.69 33.17 32.39 33.14 220,708 +0.75(+2.31%)
Oct 20, 2011 32.06 32.54 31.54 32.39 328,927 +0.41(+1.29%)
Oct 19, 2011 32.19 32.76 31.87 31.98 250,423 -0.30(-0.92%)
Oct 18, 2011 31.21 32.64 30.88 32.27 357,002 +1.21(+3.89%)
Oct 17, 2011 31.87 31.96 30.91 31.06 233,034 -1.03(-3.21%)
Oct 14, 2011 32.09 32.34 31.53 32.09 182,317 +0.44(+1.38%)
Oct 13, 2011 31.29 31.84 30.94 31.66 255,091 +0.05(+0.15%)
Oct 12, 2011 30.84 32.04 30.84 31.61 250,246 +0.98(+3.21%)
Oct 11, 2011 30.13 30.84 30.13 30.63 196,942 +0.21(+0.69%)
Oct 10, 2011 30.40 30.43 29.96 30.42 369,048 +0.79(+2.66%)
Oct 07, 2011 30.60 30.63 29.35 29.63 347,218 -0.84(-2.77%)
Oct 06, 2011 30.24 30.51 29.94 30.47 242,430 +0.91(+3.09%)
Oct 05, 2011 28.32 29.82 28.05 29.56 444,686 +1.32(+4.67%)
Oct 04, 2011 26.25 28.29 25.92 28.24 403,924 +1.69(+6.38%)
Oct 03, 2011 27.72 28.14 26.53 26.55 333,455 -1.29(-4.65%)
Sep 30, 2011 28.29 28.54 27.79 27.84 283,824 -1.04(-3.59%)
Sep 29, 2011 28.57 29.04 28.06 28.88 331,226 +0.89(+3.18%)
Sep 28, 2011 29.43 29.54 27.93 27.99 246,070 -1.28(-4.37%)
Sep 27, 2011 29.50 30.06 29.05 29.27 226,026 +0.51(+1.76%)
Sep 26, 2011 28.44 28.85 27.58 28.76 173,870 +0.63(+2.25%)
Sep 23, 2011 27.86 28.36 27.62 28.13 291,463 +0.12(+0.42%)
Sep 22, 2011 28.17 28.39 27.38 28.01 343,029 -1.00(-3.44%)
Sep 21, 2011 30.48 30.68 29.01 29.01 197,068 -1.52(-4.98%)
Sep 20, 2011 31.44 31.67 30.52 30.53 250,748 -0.69(-2.20%)
Sep 19, 2011 31.12 31.47 30.59 31.22 219,094 -0.59(-1.86%)
Sep 16, 2011 32.17 32.47 31.52 31.81 591,238 -0.30(-0.95%)
Sep 15, 2011 31.92 32.30 31.42 32.12 161,952 +0.58(+1.83%)
Sep 14, 2011 30.82 31.85 30.13 31.54 421,408 +0.94(+3.09%)
Sep 13, 2011 29.85 30.69 29.69 30.59 192,060 +0.88(+2.97%)
Sep 12, 2011 29.51 30.13 29.10 29.71 289,309 -0.28(-0.94%)
Sep 09, 2011 30.70 30.86 29.70 29.99 269,175 -1.09(-3.51%)
Sep 08, 2011 31.47 31.73 30.90 31.09 198,367 -0.63(-1.99%)
Sep 07, 2011 31.12 31.80 31.01 31.72 204,042 +1.17(+3.83%)
Sep 06, 2011 29.77 30.74 29.60 30.55 227,924 -0.36(-1.16%)
Sep 02, 2011 31.49 31.69 30.66 30.91 213,136 -1.26(-3.93%)
Sep 01, 2011 33.13 33.30 32.05 32.17 273,342 -0.79(-2.39%)
Aug 31, 2011 33.15 33.85 32.63 32.96 246,486 +0.06(+0.19%)
Aug 30, 2011 32.65 33.13 32.30 32.90 234,250 +0.06(+0.19%)
Aug 29, 2011 31.99 32.91 31.98 32.83 194,136 +1.38(+4.39%)
Aug 26, 2011 30.07 31.50 29.55 31.45 304,392 +1.12(+3.68%)
Aug 25, 2011 31.45 31.64 30.28 30.34 600,653 -0.83(-2.66%)
Aug 24, 2011 30.24 31.18 29.89 31.17 368,061 +0.78(+2.58%)
Aug 23, 2011 28.79 30.41 28.59 30.38 452,064 +1.72(+6.00%)
Aug 22, 2011 29.30 29.32 28.27 28.66 443,845 +0.25(+0.87%)
Aug 19, 2011 28.60 29.58 28.22 28.41 311,870 -0.71(-2.45%)
Aug 18, 2011 29.82 29.85 28.84 29.13 483,930 -1.67(-5.44%)
Aug 17, 2011 31.24 31.52 30.48 30.80 262,500 -0.29(-0.92%)
Aug 16, 2011 30.90 31.35 30.69 31.09 518,582 -0.23(-0.74%)
Aug 15, 2011 30.92 31.38 30.66 31.32 332,838 +0.79(+2.59%)
Aug 12, 2011 30.60 30.79 30.18 30.53 288,492 +0.27(+0.90%)
Aug 11, 2011 28.72 30.65 28.45 30.26 407,245 +1.65(+5.77%)
Aug 10, 2011 28.86 30.04 28.51 28.61 558,978 -1.26(-4.20%)
Aug 09, 2011 29.94 29.89 27.87 29.86 1,002,351 +1.94(+6.94%)
Aug 08, 2011 29.94 30.45 27.93 27.93 756,204 -3.31(-10.60%)
Aug 05, 2011 32.37 32.54 30.45 31.24 655,819 -0.64(-1.99%)
Aug 04, 2011 33.70 33.79 31.86 31.87 597,505 -2.50(-7.26%)
Aug 03, 2011 34.42 34.60 33.53 34.37 500,352 -0.12(-0.34%)
Aug 02, 2011 35.65 35.90 34.44 34.48 334,657 -1.49(-4.14%)
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.