Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 30.07 31.35 30.07 30.22 24,773 -0.43(-1.40%)
Sep 29, 2011 30.64 30.89 29.75 30.65 23,936 +0.92(+3.10%)
Sep 28, 2011 32.42 32.85 29.68 29.73 37,933 -2.45(-7.61%)
Sep 27, 2011 32.33 33.76 31.43 32.18 43,115 +0.28(+0.89%)
Sep 26, 2011 30.83 32.21 30.70 31.89 29,553 +1.66(+5.51%)
Sep 23, 2011 28.37 30.69 28.37 30.23 23,142 +1.89(+6.66%)
Sep 22, 2011 28.39 29.42 28.20 28.34 38,133 -0.87(-2.97%)
Sep 21, 2011 31.12 31.40 29.19 29.21 42,862 -2.04(-6.53%)
Sep 20, 2011 33.14 33.14 31.13 31.25 39,159 -1.79(-5.41%)
Sep 19, 2011 33.98 34.03 32.62 33.04 24,619 -1.99(-5.67%)
Sep 16, 2011 34.83 35.09 33.49 35.02 46,222 +0.42(+1.22%)
Sep 15, 2011 34.50 34.60 34.20 34.60 13,401 +0.43(+1.26%)
Sep 14, 2011 33.70 34.35 33.21 34.17 13,601 +0.97(+2.91%)
Sep 13, 2011 32.88 33.28 32.57 33.21 13,497 +0.73(+2.24%)
Sep 12, 2011 31.27 32.55 31.10 32.48 18,662 +0.85(+2.69%)
Sep 09, 2011 32.68 32.68 31.34 31.63 25,578 -1.39(-4.21%)
Sep 08, 2011 36.02 36.03 32.95 33.01 16,883 -1.54(-4.46%)
Sep 07, 2011 33.32 34.77 32.69 34.56 77,935 +2.02(+6.20%)
Sep 06, 2011 31.40 33.07 31.37 32.54 54,307 -0.34(-1.03%)
Sep 02, 2011 34.12 35.14 32.77 32.88 25,859 -2.22(-6.31%)
Sep 01, 2011 37.14 37.54 34.91 35.09 18,959 -2.33(-6.23%)
Aug 31, 2011 38.42 38.66 36.80 37.42 26,430 -0.90(-2.34%)
Aug 30, 2011 37.75 38.33 37.40 38.32 12,089 +0.24(+0.62%)
Aug 29, 2011 36.09 38.13 36.00 38.08 18,772 +2.66(+7.51%)
Aug 26, 2011 34.29 36.47 34.14 35.42 60,111 +1.10(+3.19%)
Aug 25, 2011 35.53 35.80 33.99 34.33 28,210 -1.48(-4.13%)
Aug 24, 2011 34.66 35.81 34.45 35.80 11,197 +1.03(+2.95%)
Aug 23, 2011 33.23 34.78 32.55 34.78 35,714 +1.92(+5.86%)
Aug 22, 2011 33.29 33.29 32.35 32.85 16,350 +0.67(+2.10%)
Aug 19, 2011 30.94 32.86 30.52 32.18 46,993 +0.75(+2.39%)
Aug 18, 2011 31.57 32.72 30.94 31.43 45,068 -1.69(-5.09%)
Aug 17, 2011 32.81 33.66 32.67 33.11 15,840 +0.41(+1.27%)
Aug 16, 2011 32.92 33.38 32.49 32.70 17,366 -0.72(-2.16%)
Aug 15, 2011 34.10 34.36 33.14 33.42 10,017 -0.25(-0.75%)
Aug 12, 2011 35.82 35.82 32.45 33.67 62,593 -1.89(-5.30%)
Aug 11, 2011 32.36 35.99 32.08 35.56 28,155 +3.51(+10.95%)
Aug 10, 2011 34.11 34.79 31.90 32.05 30,146 -3.35(-9.46%)
Aug 09, 2011 35.90 35.70 31.86 35.40 35,011 +4.44(+14.34%)
Aug 08, 2011 35.90 36.42 30.64 30.96 59,286 -6.38(-17.08%)
Aug 05, 2011 37.48 39.09 36.79 37.34 34,850 +0.33(+0.89%)
Aug 04, 2011 37.62 37.90 36.85 37.01 44,929 -1.13(-2.97%)
Aug 03, 2011 36.69 40.13 36.69 38.14 21,110 +1.12(+3.02%)
Aug 02, 2011 37.56 38.29 36.88 37.02 36,117 -0.67(-1.77%)
Aug 01, 2011 37.85 37.95 37.48 37.69 13,099 +0.61(+1.65%)
Jul 29, 2011 36.65 37.39 36.65 37.08 10,577 -0.08(-0.23%)
Jul 28, 2011 37.05 37.18 36.89 37.16 5,875 +0.23(+0.62%)
Jul 27, 2011 37.36 38.06 36.81 36.93 64,966 -0.50(-1.33%)
Jul 26, 2011 38.46 38.46 37.43 37.43 4,749 -0.90(-2.34%)
Jul 25, 2011 38.11 38.88 38.11 38.33 13,040 -0.57(-1.46%)
Jul 22, 2011 38.71 39.05 38.70 38.89 26,385 -0.36(-0.92%)
Jul 21, 2011 38.40 39.26 38.40 39.25 6,224 +0.87(+2.26%)
Jul 20, 2011 38.53 38.92 37.74 38.39 44,184 -0.20(-0.52%)
Jul 19, 2011 37.12 38.78 36.71 38.59 10,337 +1.81(+4.92%)
Jul 18, 2011 36.85 37.02 36.75 36.78 7,136 -0.43(-1.15%)
Jul 15, 2011 36.98 37.42 36.92 37.21 16,847 +0.23(+0.62%)
Jul 14, 2011 38.42 39.03 36.63 36.98 28,823 -1.56(-4.06%)
Jul 13, 2011 37.72 38.69 37.72 38.54 7,548 +1.17(+3.14%)
Jul 12, 2011 37.84 37.85 36.92 37.37 17,054 -0.42(-1.12%)
Jul 11, 2011 37.13 38.28 37.13 37.79 18,343 -0.05(-0.14%)
Jul 08, 2011 38.05 38.12 37.58 37.84 11,979 -0.72(-1.87%)
Jul 07, 2011 37.02 38.59 37.02 38.56 12,367 +1.97(+5.38%)
Jul 06, 2011 35.72 36.59 35.72 36.59 5,627 +0.86(+2.40%)
Jul 05, 2011 35.90 35.90 35.25 35.74 10,753 -0.18(-0.49%)
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.