Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 34.46 35.32 34.46 35.25 2,756,670 +0.61(+1.76%)
Jun 30, 2011 34.22 34.83 34.08 34.64 3,710,738 +0.42(+1.24%)
Jun 29, 2011 33.78 34.24 33.60 34.22 2,726,814 +0.48(+1.42%)
Jun 28, 2011 33.44 33.88 33.23 33.74 2,121,932 +0.35(+1.06%)
Jun 27, 2011 33.54 33.70 33.01 33.39 2,531,570 +0.10(+0.29%)
Jun 24, 2011 33.16 33.34 32.77 33.29 2,988,058 +0.10(+0.30%)
Jun 23, 2011 33.12 33.37 32.62 33.19 4,039,226 -0.23(-0.70%)
Jun 22, 2011 33.53 33.86 33.28 33.42 3,354,583 -0.18(-0.52%)
Jun 21, 2011 33.24 33.71 33.03 33.60 3,304,989 +0.46(+1.39%)
Jun 20, 2011 33.05 33.21 32.26 33.14 2,826,802 +0.12(+0.37%)
Jun 17, 2011 32.97 33.12 32.69 33.01 5,198,505 +0.34(+1.04%)
Jun 16, 2011 32.15 32.84 32.08 32.67 4,483,467 +0.49(+1.53%)
Jun 15, 2011 32.20 32.58 32.03 32.18 3,992,864 -0.43(-1.32%)
Jun 14, 2011 32.60 32.86 32.39 32.61 3,743,391 +0.33(+1.01%)
Jun 13, 2011 32.06 32.44 31.85 32.28 4,513,608 +0.45(+1.40%)
Jun 10, 2011 32.18 32.25 31.69 31.84 4,320,563 +0.24(+0.76%)
Jun 09, 2011 31.30 31.76 31.10 31.60 3,769,015 +0.48(+1.53%)
Jun 08, 2011 31.51 31.84 30.99 31.12 4,808,193 -0.44(-1.41%)
Jun 07, 2011 31.85 32.10 31.54 31.57 3,507,476 -0.02(-0.06%)
Jun 06, 2011 32.11 32.31 31.54 31.59 5,826,324 -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.