Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 34.46 35.31 34.45 35.25 2,756,953 +0.61(+1.76%)
Jun 30, 2011 34.21 34.82 34.08 34.64 3,711,119 +0.42(+1.24%)
Jun 29, 2011 33.78 34.24 33.59 34.21 2,727,094 +0.48(+1.42%)
Jun 28, 2011 33.44 33.87 33.23 33.73 2,122,150 +0.35(+1.06%)
Jun 27, 2011 33.54 33.69 33.00 33.38 2,531,830 +0.09(+0.29%)
Jun 24, 2011 33.15 33.34 32.77 33.29 2,988,364 +0.10(+0.30%)
Jun 23, 2011 33.11 33.37 32.61 33.19 4,039,641 -0.23(-0.70%)
Jun 22, 2011 33.53 33.86 33.28 33.42 3,354,927 -0.18(-0.52%)
Jun 21, 2011 33.24 33.71 33.02 33.60 3,305,328 +0.46(+1.39%)
Jun 20, 2011 33.05 33.20 32.26 33.13 2,827,092 +0.12(+0.37%)
Jun 17, 2011 32.97 33.11 32.69 33.01 5,199,038 +0.34(+1.04%)
Jun 16, 2011 32.15 32.83 32.07 32.67 4,483,927 +0.49(+1.53%)
Jun 15, 2011 32.20 32.57 32.03 32.18 3,993,273 -0.43(-1.32%)
Jun 14, 2011 32.60 32.86 32.39 32.61 3,743,775 +0.33(+1.01%)
Jun 13, 2011 32.05 32.44 31.85 32.28 4,514,070 +0.45(+1.40%)
Jun 10, 2011 32.17 32.24 31.68 31.84 4,321,006 +0.24(+0.76%)
Jun 09, 2011 31.29 31.75 31.10 31.60 3,769,400 +0.48(+1.53%)
Jun 08, 2011 31.51 31.84 30.98 31.12 4,808,686 -0.44(-1.41%)
Jun 07, 2011 31.84 32.10 31.54 31.56 3,507,835 -0.02(-0.06%)
Jun 06, 2011 32.11 32.30 31.53 31.58 5,826,921 -0.70(-2.18%)
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.