Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 30.15 30.49 29.29 29.30 4,881,527 -1.28(-4.19%)
Sep 29, 2011 30.79 31.11 29.70 30.58 4,389,429 +0.34(+1.12%)
Sep 28, 2011 31.17 31.24 30.20 30.24 4,809,279 -0.95(-3.04%)
Sep 27, 2011 32.02 32.11 30.96 31.19 5,255,852 -0.21(-0.67%)
Sep 26, 2011 30.99 31.44 30.40 31.40 3,819,785 +0.72(+2.36%)
Sep 23, 2011 30.70 31.13 30.43 30.68 4,751,553 -0.10(-0.34%)
Sep 22, 2011 29.91 31.34 29.85 30.78 5,060,558 +0.10(+0.34%)
Sep 21, 2011 31.32 31.72 30.64 30.68 4,806,883 -0.67(-2.15%)
Sep 20, 2011 31.66 32.06 31.15 31.36 3,679,123 -0.25(-0.80%)
Sep 19, 2011 31.81 32.05 31.10 31.61 3,502,648 -0.75(-2.30%)
Sep 16, 2011 32.46 32.49 31.75 32.36 4,513,618 +0.02(+0.08%)
Sep 15, 2011 32.46 32.46 31.61 32.33 3,560,265 +0.27(+0.83%)
Sep 14, 2011 31.41 32.53 30.92 32.06 5,607,641 +0.61(+1.94%)
Sep 13, 2011 31.15 31.49 30.76 31.46 5,816,944 +0.51(+1.64%)
Sep 12, 2011 30.05 30.97 29.92 30.95 3,153,995 +0.51(+1.68%)
Sep 09, 2011 30.35 30.98 30.23 30.44 4,973,486 -0.30(-0.99%)
Sep 08, 2011 31.33 31.55 30.48 30.74 4,422,896 -0.89(-2.81%)
Sep 07, 2011 30.80 31.80 30.58 31.63 5,072,045 +1.36(+4.49%)
Sep 06, 2011 29.96 30.47 29.48 30.27 5,245,447 -0.46(-1.51%)
Sep 02, 2011 30.98 31.32 30.31 30.73 4,905,014 -0.82(-2.60%)
Sep 01, 2011 31.78 32.07 31.41 31.55 4,049,119 -0.18(-0.57%)
Aug 31, 2011 31.79 31.96 31.31 31.73 3,490,979 +0.21(+0.67%)
Aug 30, 2011 31.28 31.77 30.86 31.52 3,808,928 +0.17(+0.53%)
Aug 29, 2011 30.29 31.42 30.12 31.35 5,650,396 +1.54(+5.18%)
Aug 26, 2011 29.10 30.00 28.69 29.81 4,851,727 +0.55(+1.87%)
Aug 25, 2011 30.28 30.52 29.01 29.26 4,541,591 -0.90(-2.99%)
Aug 24, 2011 29.50 30.20 29.30 30.16 3,395,670 +0.42(+1.41%)
Aug 23, 2011 28.46 29.80 28.37 29.74 4,190,071 +1.32(+4.66%)
Aug 22, 2011 28.69 28.75 28.21 28.42 3,669,753 +0.24(+0.86%)
Aug 19, 2011 28.23 29.05 28.09 28.17 6,253,210 -0.42(-1.47%)
Aug 18, 2011 29.54 29.54 28.31 28.59 9,715,687 -1.59(-5.28%)
Aug 17, 2011 30.67 30.89 29.76 30.19 4,296,702 -0.30(-1.00%)
Aug 16, 2011 30.63 30.89 29.60 30.49 6,521,779 -0.46(-1.50%)
Aug 15, 2011 30.61 30.95 30.31 30.95 3,111,116 +0.67(+2.21%)
Aug 12, 2011 30.85 31.11 30.11 30.29 3,268,592 -0.23(-0.76%)
Aug 11, 2011 28.75 30.87 28.75 30.52 8,351,411 +2.10(+7.40%)
Aug 10, 2011 30.92 31.26 28.39 28.42 15,226,722 -3.19(-10.09%)
Aug 09, 2011 30.80 31.67 29.38 31.60 10,103,320 +2.21(+7.53%)
Aug 08, 2011 31.12 31.77 29.29 29.39 8,541,827 -2.61(-8.17%)
Aug 05, 2011 31.91 32.66 31.12 32.01 8,419,892 +0.45(+1.43%)
Aug 04, 2011 32.95 33.18 31.53 31.55 5,200,638 -1.69(-5.08%)
Aug 03, 2011 33.36 33.55 32.67 33.24 3,833,500 -0.05(-0.15%)
Aug 02, 2011 33.79 34.12 33.25 33.29 3,537,303 -0.90(-2.63%)
Aug 01, 2011 34.98 34.99 33.78 34.19 3,826,126 -0.16(-0.47%)
Jul 29, 2011 33.24 34.97 33.24 34.35 7,096,494 +0.64(+1.89%)
Jul 28, 2011 33.47 34.15 33.40 33.72 4,798,761 +0.63(+1.91%)
Jul 27, 2011 33.74 33.86 32.88 33.09 3,648,346 -0.78(-2.31%)
Jul 26, 2011 33.93 34.09 33.61 33.87 2,730,066 +0.04(+0.11%)
Jul 25, 2011 33.77 34.07 33.46 33.83 3,576,169 -0.11(-0.32%)
Jul 22, 2011 33.94 34.12 33.87 33.94 2,266,485 -0.12(-0.35%)
Jul 21, 2011 34.12 34.22 33.86 34.06 3,767,107 +0.14(+0.42%)
Jul 20, 2011 34.45 34.50 33.90 33.92 2,698,220 -0.46(-1.35%)
Jul 19, 2011 34.08 34.45 33.99 34.38 2,577,725 +0.41(+1.21%)
Jul 18, 2011 34.57 34.69 33.88 33.97 3,104,828 -0.77(-2.23%)
Jul 15, 2011 34.50 34.82 34.15 34.74 3,725,876 +0.38(+1.09%)
Jul 14, 2011 34.54 34.54 34.15 34.37 2,579,871 -0.02(-0.07%)
Jul 13, 2011 34.47 34.85 34.31 34.39 1,766,555 +0.05(+0.14%)
Jul 12, 2011 34.24 34.77 34.01 34.34 3,084,060 +0.23(+0.66%)
Jul 11, 2011 34.58 34.79 33.98 34.12 3,413,971 -0.87(-2.48%)
Jul 08, 2011 35.11 35.18 34.73 34.98 3,362,032 -0.53(-1.50%)
Jul 07, 2011 35.42 35.64 35.27 35.52 2,455,276 +0.31(+0.89%)
Jul 06, 2011 35.18 35.32 35.05 35.20 1,662,155 -0.04(-0.12%)
Jul 05, 2011 35.06 35.40 34.71 35.25 2,747,221 -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.