Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 30.15 30.49 29.29 29.31 4,881,027 -1.28(-4.19%)
Sep 29, 2011 30.80 31.11 29.70 30.59 4,388,979 +0.34(+1.12%)
Sep 28, 2011 31.17 31.25 30.21 30.25 4,808,786 -0.95(-3.04%)
Sep 27, 2011 32.03 32.11 30.96 31.20 5,255,313 -0.21(-0.67%)
Sep 26, 2011 30.99 31.45 30.41 31.41 3,819,394 +0.72(+2.36%)
Sep 23, 2011 30.71 31.14 30.44 30.68 4,751,066 -0.10(-0.34%)
Sep 22, 2011 29.91 31.34 29.85 30.79 5,060,040 +0.10(+0.34%)
Sep 21, 2011 31.32 31.73 30.64 30.68 4,806,390 -0.68(-2.15%)
Sep 20, 2011 31.66 32.06 31.15 31.36 3,678,746 -0.25(-0.81%)
Sep 19, 2011 31.81 32.05 31.10 31.61 3,502,289 -0.75(-2.30%)
Sep 16, 2011 32.46 32.50 31.76 32.36 4,513,156 +0.03(+0.08%)
Sep 15, 2011 32.47 32.47 31.61 32.33 3,559,900 +0.27(+0.83%)
Sep 14, 2011 31.42 32.53 30.92 32.07 5,607,067 +0.61(+1.94%)
Sep 13, 2011 31.15 31.49 30.76 31.46 5,816,348 +0.51(+1.64%)
Sep 12, 2011 30.06 30.97 29.92 30.95 3,153,672 +0.51(+1.68%)
Sep 09, 2011 30.35 30.98 30.24 30.44 4,972,976 -0.30(-0.99%)
Sep 08, 2011 31.33 31.55 30.48 30.74 4,422,443 -0.89(-2.80%)
Sep 07, 2011 30.81 31.81 30.58 31.63 5,071,525 +1.36(+4.49%)
Sep 06, 2011 29.96 30.47 29.48 30.27 5,244,909 -0.46(-1.51%)
Sep 02, 2011 30.98 31.33 30.31 30.73 4,904,511 -0.82(-2.60%)
Sep 01, 2011 31.79 32.08 31.41 31.56 4,048,704 -0.18(-0.57%)
Aug 31, 2011 31.80 31.96 31.31 31.74 3,490,621 +0.21(+0.67%)
Aug 30, 2011 31.28 31.78 30.86 31.52 3,808,537 +0.17(+0.53%)
Aug 29, 2011 30.29 31.42 30.13 31.36 5,649,816 +1.54(+5.18%)
Aug 26, 2011 29.11 30.00 28.69 29.81 4,851,230 +0.55(+1.87%)
Aug 25, 2011 30.28 30.53 29.01 29.26 4,541,125 -0.90(-2.99%)
Aug 24, 2011 29.51 30.20 29.30 30.17 3,395,322 +0.42(+1.41%)
Aug 23, 2011 28.46 29.81 28.38 29.75 4,189,641 +1.32(+4.66%)
Aug 22, 2011 28.70 28.75 28.21 28.42 3,669,376 +0.24(+0.86%)
Aug 19, 2011 28.23 29.05 28.10 28.18 6,252,569 -0.42(-1.47%)
Aug 18, 2011 29.54 29.54 28.31 28.60 9,714,691 -1.59(-5.28%)
Aug 17, 2011 30.68 30.89 29.76 30.19 4,296,261 -0.30(-1.00%)
Aug 16, 2011 30.64 30.89 29.60 30.49 6,521,110 -0.46(-1.50%)
Aug 15, 2011 30.61 30.96 30.31 30.96 3,110,797 +0.67(+2.21%)
Aug 12, 2011 30.85 31.11 30.12 30.29 3,268,257 -0.23(-0.76%)
Aug 11, 2011 28.75 30.88 28.75 30.52 8,350,555 +2.10(+7.40%)
Aug 10, 2011 30.92 31.26 28.39 28.42 15,225,161 -3.19(-10.09%)
Aug 09, 2011 30.80 31.67 29.38 31.61 10,102,284 +2.21(+7.53%)
Aug 08, 2011 31.13 31.77 29.29 29.39 8,540,951 -2.61(-8.17%)
Aug 05, 2011 31.91 32.66 31.13 32.01 8,419,029 +0.45(+1.43%)
Aug 04, 2011 32.95 33.18 31.53 31.56 5,200,104 -1.69(-5.08%)
Aug 03, 2011 33.37 33.56 32.67 33.25 3,833,107 -0.05(-0.15%)
Aug 02, 2011 33.79 34.12 33.26 33.29 3,536,941 -0.90(-2.63%)
Aug 01, 2011 34.98 35.00 33.79 34.19 3,825,734 -0.16(-0.47%)
Jul 29, 2011 33.25 34.97 33.25 34.36 7,095,767 +0.64(+1.89%)
Jul 28, 2011 33.48 34.15 33.40 33.72 4,798,269 +0.63(+1.91%)
Jul 27, 2011 33.74 33.86 32.88 33.09 3,647,972 -0.78(-2.31%)
Jul 26, 2011 33.93 34.10 33.61 33.87 2,729,786 +0.04(+0.11%)
Jul 25, 2011 33.78 34.07 33.47 33.83 3,575,803 -0.11(-0.32%)
Jul 22, 2011 33.94 34.12 33.87 33.94 2,266,253 -0.12(-0.35%)
Jul 21, 2011 34.12 34.22 33.86 34.06 3,766,721 +0.14(+0.42%)
Jul 20, 2011 34.46 34.50 33.90 33.92 2,697,944 -0.46(-1.35%)
Jul 19, 2011 34.09 34.45 33.99 34.38 2,577,460 +0.41(+1.21%)
Jul 18, 2011 34.58 34.69 33.88 33.97 3,104,509 -0.77(-2.23%)
Jul 15, 2011 34.51 34.83 34.15 34.74 3,725,494 +0.38(+1.09%)
Jul 14, 2011 34.54 34.54 34.16 34.37 2,579,607 -0.02(-0.07%)
Jul 13, 2011 34.47 34.85 34.32 34.39 1,766,374 +0.05(+0.14%)
Jul 12, 2011 34.24 34.77 34.02 34.35 3,083,744 +0.23(+0.66%)
Jul 11, 2011 34.59 34.79 33.98 34.12 3,413,621 -0.87(-2.48%)
Jul 08, 2011 35.11 35.18 34.73 34.99 3,361,687 -0.53(-1.50%)
Jul 07, 2011 35.42 35.64 35.28 35.52 2,455,024 +0.31(+0.89%)
Jul 06, 2011 35.18 35.32 35.05 35.21 1,661,985 -0.04(-0.12%)
Jul 05, 2011 35.07 35.40 34.71 35.25 2,746,940 -0.00(-0.01%)
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.