Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 34.58 34.61 34.26 34.61 12,861 -0.58(-1.65%)
Sep 29, 2011 35.19 35.19 35.19 35.19 100 +0.69(+2.00%)
Sep 28, 2011 34.75 34.75 34.50 34.50 435 -1.22(-3.41%)
Sep 27, 2011 35.24 35.72 35.05 35.72 3,111 +2.16(+6.43%)
Sep 26, 2011 33.56 33.56 33.56 33.56 149 +0.02(+0.06%)
Sep 23, 2011 33.60 33.60 33.54 33.54 315 +0.11(+0.33%)
Sep 22, 2011 33.39 33.44 32.71 33.43 3,700 -1.41(-4.05%)
Sep 21, 2011 34.28 34.84 34.28 34.84 207 -0.62(-1.75%)
Sep 20, 2011 35.46 35.46 35.46 35.46 100 +0.05(+0.14%)
Sep 19, 2011 34.64 35.41 34.64 35.41 495 -0.61(-1.69%)
Sep 16, 2011 36.02 36.02 36.02 36.02 800 -0.02(-0.06%)
Sep 15, 2011 36.39 36.39 36.00 36.04 5,037 +0.40(+1.12%)
Sep 14, 2011 35.45 35.70 35.45 35.64 2,385 +0.52(+1.48%)
Sep 13, 2011 35.03 35.12 34.92 35.12 1,185 +0.18(+0.52%)
Sep 12, 2011 34.56 34.94 34.24 34.94 1,947 -0.21(-0.60%)
Sep 09, 2011 35.38 35.38 35.15 35.15 1,100 -1.21(-3.33%)
Sep 08, 2011 36.45 36.50 36.36 36.36 3,483 +0.01(+0.03%)
Sep 07, 2011 36.20 36.57 36.20 36.35 300 +0.42(+1.17%)
Sep 06, 2011 35.60 35.93 35.33 35.93 6,300 -1.26(-3.39%)
Sep 02, 2011 37.14 37.35 37.07 37.19 4,313 -0.76(-2.00%)
Sep 01, 2011 37.90 37.95 37.85 37.95 797 -0.13(-0.34%)
Aug 31, 2011 37.87 38.08 37.87 38.08 841 +0.85(+2.28%)
Aug 30, 2011 37.58 37.58 37.05 37.23 2,560 -0.27(-0.72%)
Aug 29, 2011 37.58 37.58 37.32 37.50 3,240 +0.56(+1.52%)
Aug 26, 2011 35.95 36.94 35.95 36.94 481 +0.60(+1.65%)
Aug 25, 2011 35.92 36.34 35.92 36.34 700 -0.76(-2.05%)
Aug 23, 2011 37.10 37.10 37.10 0 +1.09(+3.03%)
Aug 22, 2011 35.79 36.01 35.72 36.01 1,792 +0.06(+0.17%)
Aug 19, 2011 35.95 35.95 35.95 35.95 100 -0.55(-1.51%)
Aug 18, 2011 36.37 36.50 35.77 36.50 1,535 -1.35(-3.57%)
Aug 17, 2011 37.85 37.85 37.85 37.85 558 +0.76(+2.05%)
Aug 16, 2011 37.91 37.93 37.09 37.09 800 -1.23(-3.22%)
Aug 15, 2011 38.32 38.32 38.32 38.32 100 +0.50(+1.32%)
Aug 12, 2011 36.99 37.82 36.97 37.82 6,492 +1.02(+2.77%)
Aug 11, 2011 35.73 37.09 35.64 36.80 53,860 +0.89(+2.48%)
Aug 10, 2011 35.70 36.10 35.31 35.91 19,589 -1.19(-3.21%)
Aug 09, 2011 35.23 37.10 35.23 37.10 6,748 +1.06(+2.94%)
Aug 08, 2011 36.77 36.77 35.70 36.04 2,100 -1.70(-4.50%)
Aug 05, 2011 38.28 38.41 37.66 37.74 3,006 +0.41(+1.10%)
Aug 04, 2011 38.47 39.01 37.18 37.33 3,540 -2.71(-6.77%)
Aug 03, 2011 40.00 40.48 39.50 40.04 50,263 -0.44(-1.09%)
Aug 02, 2011 40.39 40.88 40.26 40.48 2,795 -0.87(-2.10%)
Aug 01, 2011 42.64 42.64 41.30 41.35 3,595 -0.60(-1.42%)
Jul 29, 2011 41.19 42.08 41.14 41.95 1,735 +0.16(+0.38%)
Jul 28, 2011 41.91 41.96 41.79 41.79 444 -0.79(-1.86%)
Jul 27, 2011 42.49 42.58 42.48 42.58 365 -0.23(-0.54%)
Jul 26, 2011 42.80 42.81 42.80 42.81 804 +0.23(+0.54%)
Jul 25, 2011 42.58 42.58 42.58 42.58 300 -0.02(-0.05%)
Jul 22, 2011 42.60 42.60 42.60 42.60 900 +0.77(+1.84%)
Jul 20, 2011 41.83 41.83 41.83 41.83 0 +0.44(+1.06%)
Jul 19, 2011 41.35 41.39 41.35 41.39 1,400 +0.74(+1.82%)
Jul 18, 2011 40.19 40.65 40.19 40.65 807 -1.10(-2.63%)
Jul 14, 2011 41.75 41.75 41.75 0 +0.20(+0.48%)
Jul 13, 2011 41.55 41.55 41.55 41.55 397 +0.47(+1.15%)
Jul 12, 2011 41.08 41.08 41.08 41.08 560 -0.07(-0.17%)
Jul 11, 2011 41.07 41.15 41.07 41.15 1,824 -0.96(-2.28%)
Jul 08, 2011 42.11 42.12 42.11 42.11 450 -0.69(-1.61%)
Jul 07, 2011 42.49 43.30 42.49 42.80 1,754 +0.53(+1.25%)
Jul 06, 2011 42.27 42.27 42.27 42.27 134 -0.33(-0.77%)
Jul 05, 2011 42.49 42.60 42.49 42.60 281 -0.12(-0.28%)
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.