Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 34.89 35.04 34.53 34.53 2,228,053 -0.53(-1.51%)
Oct 28, 2011 35.03 35.17 34.90 35.06 3,177,420 +0.29(+0.83%)
Oct 27, 2011 34.71 34.98 34.42 34.77 4,159,819 +0.63(+1.85%)
Oct 26, 2011 34.22 34.26 33.52 34.14 2,213,212 +0.34(+1.01%)
Oct 25, 2011 33.78 34.05 33.55 33.80 1,920,248 -0.41(-1.20%)
Oct 24, 2011 33.91 34.32 33.89 34.21 1,981,994 -0.03(-0.09%)
Oct 21, 2011 33.91 34.24 33.86 34.24 2,156,418 +0.83(+2.48%)
Oct 20, 2011 33.46 33.53 33.11 33.41 2,229,498 +0.14(+0.42%)
Oct 19, 2011 33.56 33.63 33.21 33.27 2,303,362 -0.41(-1.22%)
Oct 18, 2011 33.32 33.92 33.03 33.68 2,666,949 +0.29(+0.87%)
Oct 17, 2011 33.62 33.70 33.36 33.39 1,976,293 -0.76(-2.23%)
Oct 14, 2011 34.34 34.41 33.96 34.15 4,697,170 +0.95(+2.86%)
Oct 13, 2011 32.98 33.20 32.72 33.20 2,672,182 +0.55(+1.68%)
Oct 12, 2011 32.71 32.85 32.54 32.65 2,259,275 +0.20(+0.62%)
Oct 11, 2011 32.17 32.51 32.04 32.45 2,146,574 +0.16(+0.50%)
Oct 10, 2011 31.85 32.34 31.85 32.29 2,189,684 +0.39(+1.22%)
Oct 07, 2011 31.92 32.23 31.80 31.90 4,420,199 -0.25(-0.78%)
Oct 06, 2011 31.92 32.15 31.76 32.15 3,517,814 +0.79(+2.52%)
Oct 05, 2011 30.87 31.44 30.82 31.36 7,905,099 -0.09(-0.29%)
Oct 04, 2011 30.68 31.45 30.40 31.45 5,877,655 +0.63(+2.04%)
Oct 03, 2011 31.20 31.48 30.81 30.82 4,036,996 -0.67(-2.13%)
Sep 30, 2011 31.56 32.00 31.49 31.49 3,372,973 -0.53(-1.66%)
Sep 29, 2011 32.43 32.45 31.71 32.02 3,650,634 +0.62(+1.97%)
Sep 28, 2011 32.02 32.13 31.40 31.40 3,520,276 -0.30(-0.95%)
Sep 27, 2011 31.99 32.07 31.59 31.70 3,756,385 +0.27(+0.86%)
Sep 26, 2011 31.43 31.45 30.93 31.43 3,819,868 +0.54(+1.75%)
Sep 23, 2011 30.39 30.98 30.33 30.89 5,173,031 +0.50(+1.65%)
Sep 22, 2011 29.95 30.51 29.78 30.39 9,216,752 -0.16(-0.52%)
Sep 21, 2011 31.07 31.28 30.53 30.55 3,931,277 -0.52(-1.67%)
Sep 20, 2011 31.06 31.39 30.90 31.07 2,204,853 +0.17(+0.55%)
Sep 19, 2011 30.39 31.03 30.32 30.90 2,953,077 -0.43(-1.37%)
Sep 16, 2011 31.30 31.47 31.04 31.33 2,535,569 +0.04(+0.13%)
Sep 15, 2011 31.24 31.30 31.01 31.29 3,089,453 +0.23(+0.74%)
Sep 14, 2011 30.72 31.29 30.37 31.06 3,828,381 +0.52(+1.70%)
Sep 13, 2011 30.26 30.56 30.11 30.54 4,886,452 -0.36(-1.17%)
Sep 12, 2011 30.54 30.93 30.36 30.90 5,596,368 -0.47(-1.50%)
Sep 09, 2011 31.76 31.86 31.20 31.37 4,815,600 -0.77(-2.40%)
Sep 08, 2011 32.21 32.59 32.09 32.14 6,460,529 -0.96(-2.90%)
Sep 07, 2011 32.54 33.10 32.47 33.10 3,021,463 +0.34(+1.04%)
Sep 06, 2011 32.17 32.78 32.17 32.76 4,550,257 -0.71(-2.12%)
Sep 02, 2011 33.34 33.69 33.25 33.47 2,343,546 -0.54(-1.59%)
Sep 01, 2011 34.00 34.25 33.79 34.01 4,493,204 +0.01(+0.03%)
Aug 31, 2011 33.60 34.10 33.57 34.00 3,219,745 +0.50(+1.49%)
Aug 30, 2011 33.18 33.67 32.91 33.50 3,642,194 -0.16(-0.48%)
Aug 29, 2011 33.69 33.80 33.51 33.66 2,336,610 +0.00(+0.00%)
Aug 26, 2011 32.85 33.66 32.53 33.66 3,019,867 +0.50(+1.51%)
Aug 25, 2011 33.52 33.70 32.98 33.16 3,116,671 -0.69(-2.04%)
Aug 24, 2011 33.49 34.08 33.46 33.85 4,006,944 -0.39(-1.14%)
Aug 23, 2011 33.81 34.27 33.52 34.24 4,608,099 +0.78(+2.33%)
Aug 22, 2011 34.16 34.16 33.36 33.46 6,131,529 +0.78(+2.39%)
Aug 19, 2011 32.62 33.42 32.55 32.68 3,696,814 -0.57(-1.71%)
Aug 18, 2011 33.29 33.47 32.58 33.25 6,279,208 -0.67(-1.98%)
Aug 17, 2011 33.99 34.25 33.62 33.92 4,028,470 +0.70(+2.11%)
Aug 16, 2011 33.03 33.40 32.87 33.22 3,616,805 +0.06(+0.18%)
Aug 15, 2011 32.91 33.19 32.83 33.16 3,139,571 +0.87(+2.69%)
Aug 12, 2011 32.04 32.36 31.62 32.29 3,952,681 +0.87(+2.77%)
Aug 11, 2011 30.27 31.74 30.22 31.42 6,485,433 +0.81(+2.65%)
Aug 10, 2011 31.44 31.51 30.57 30.61 7,372,525 -1.54(-4.79%)
Aug 09, 2011 31.99 32.17 30.71 32.15 6,838,789 +0.91(+2.91%)
Aug 08, 2011 31.99 32.16 31.15 31.24 9,348,153 -1.72(-5.22%)
Aug 05, 2011 32.81 33.22 31.92 32.96 10,274,557 +1.18(+3.71%)
Aug 04, 2011 32.95 33.02 31.78 31.78 6,896,584 +0.06(+0.19%)
Aug 03, 2011 31.88 31.91 31.42 31.72 3,997,911 +0.07(+0.22%)
Aug 02, 2011 32.02 32.26 31.64 31.65 3,668,049 -0.50(-1.56%)
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.