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%)
Jul 01, 2011 42.17 42.72 42.17 42.72 484 +0.32(+0.75%)
Jun 30, 2011 42.03 43.10 42.03 42.40 1,124 -0.02(-0.05%)
Jun 29, 2011 41.20 42.42 41.20 42.42 2,484 +1.61(+3.95%)
Jun 28, 2011 40.80 40.81 40.80 40.81 400 +0.21(+0.52%)
Jun 27, 2011 40.32 41.00 40.27 40.60 1,656 +0.08(+0.20%)
Jun 24, 2011 40.43 40.52 40.43 40.52 300 +0.04(+0.10%)
Jun 23, 2011 40.07 40.48 40.07 40.48 1,150 -0.86(-2.08%)
Jun 22, 2011 41.43 41.43 41.34 41.34 949 -0.16(-0.39%)
Jun 21, 2011 41.00 41.75 40.98 41.50 22,677 +0.92(+2.27%)
Jun 20, 2011 40.58 40.58 40.58 40.58 370 +0.00(+0.00%)
Jun 17, 2011 40.54 40.58 40.54 40.58 744 -0.92(-2.22%)
Jun 15, 2011 41.50 41.50 41.50 0 -0.37(-0.88%)
Jun 13, 2011 41.87 41.87 41.87 0 -0.20(-0.48%)
Jun 10, 2011 42.07 42.07 42.07 42.07 756 -0.66(-1.54%)
Jun 09, 2011 42.67 42.73 42.67 42.73 1,019 +0.24(+0.56%)
Jun 08, 2011 43.03 43.03 42.49 42.49 460 -0.38(-0.89%)
Jun 07, 2011 43.01 43.01 42.87 42.87 2,890 +0.54(+1.28%)
Jun 06, 2011 42.74 42.74 42.31 42.33 38,689 -0.63(-1.47%)
Jun 03, 2011 42.79 43.14 42.75 42.96 3,236 +1.05(+2.51%)
May 24, 2011 42.05 42.06 41.91 41.91 468 +0.28(+0.66%)
May 23, 2011 42.12 42.12 41.48 41.63 8,365 -1.07(-2.49%)
May 20, 2011 43.04 43.04 42.70 42.70 678 -0.39(-0.91%)
May 19, 2011 43.12 43.16 42.93 43.09 2,568 +0.03(+0.07%)
May 18, 2011 42.86 43.11 42.74 43.06 4,033 +0.27(+0.63%)
May 17, 2011 42.38 42.79 42.23 42.79 2,391 +0.00(+0.00%)
May 16, 2011 42.92 42.92 42.79 42.79 1,752 -0.16(-0.37%)
May 13, 2011 43.49 43.49 42.95 42.95 949 -0.65(-1.49%)
May 12, 2011 43.15 43.89 43.15 43.60 2,027 +0.14(+0.32%)
May 11, 2011 43.86 43.91 43.28 43.46 3,424 -0.77(-1.74%)
May 10, 2011 44.08 44.23 44.01 44.23 4,239 +0.48(+1.10%)
May 09, 2011 43.54 43.76 43.37 43.75 2,639 -0.26(-0.59%)
May 06, 2011 43.89 44.01 43.89 44.01 1,200 +0.56(+1.29%)
May 05, 2011 43.56 43.56 43.45 43.45 2,300 -0.63(-1.43%)
May 04, 2011 44.21 44.21 44.08 44.08 375 -0.23(-0.51%)
May 03, 2011 44.57 44.58 44.26 44.31 5,580 -0.52(-1.17%)
May 02, 2011 44.83 44.83 44.83 44.83 2,723 -0.66(-1.45%)
Apr 29, 2011 44.37 45.52 44.37 45.49 1,538 +0.82(+1.84%)
Apr 28, 2011 45.02 45.02 44.48 44.67 1,798 +0.37(+0.84%)
Apr 27, 2011 44.00 44.30 43.83 44.30 3,404 +0.36(+0.82%)
Apr 26, 2011 43.67 43.94 43.67 43.94 2,794 +0.45(+1.03%)
Apr 25, 2011 43.57 43.57 43.49 43.49 1,409 -0.08(-0.18%)
Apr 21, 2011 43.74 43.76 43.50 43.57 5,658 +0.31(+0.72%)
Apr 20, 2011 43.13 43.26 43.13 43.26 945 +1.05(+2.49%)
Apr 19, 2011 42.35 42.35 42.21 42.21 1,199 +0.27(+0.64%)
Apr 18, 2011 42.04 42.04 41.86 41.94 1,525 -1.07(-2.48%)
Apr 15, 2011 43.00 43.12 42.89 43.01 993 +0.09(+0.21%)
Apr 14, 2011 42.60 42.94 42.60 42.92 5,910 +0.06(+0.14%)
Apr 13, 2011 42.86 42.86 42.86 42.86 100 +0.23(+0.54%)
Apr 12, 2011 43.08 43.08 42.59 42.63 637 -0.58(-1.34%)
Apr 11, 2011 43.14 43.23 43.01 43.21 17,960 -0.01(-0.02%)
Apr 08, 2011 42.93 43.61 42.93 43.22 2,969 +0.38(+0.89%)
Apr 07, 2011 42.90 43.00 42.43 42.84 3,558 -0.04(-0.09%)
Apr 06, 2011 42.81 42.88 42.78 42.88 900 +0.20(+0.47%)
Apr 05, 2011 42.56 42.76 42.50 42.68 2,978 -0.25(-0.58%)
Apr 04, 2011 43.42 43.42 42.89 42.93 4,226 -0.07(-0.16%)
Apr 01, 2011 42.66 43.06 42.65 43.00 3,635 +0.21(+0.49%)
Mar 31, 2011 42.83 42.87 42.76 42.79 2,906 -0.14(-0.33%)
Mar 30, 2011 42.72 42.93 42.72 42.93 2,233 +0.71(+1.68%)
Mar 29, 2011 41.85 42.22 41.80 42.22 4,269 -0.18(-0.42%)
Mar 28, 2011 42.09 42.69 42.09 42.40 21,865 +0.32(+0.76%)
Mar 25, 2011 42.09 43.10 42.08 42.08 47,922 -0.36(-0.85%)
Mar 24, 2011 42.36 42.44 42.36 42.44 879 +0.35(+0.83%)
Mar 23, 2011 41.90 42.79 41.90 42.09 7,883 +0.10(+0.24%)
Mar 22, 2011 42.17 42.17 41.72 41.99 4,653 +0.02(+0.05%)
Mar 21, 2011 42.00 42.12 41.94 41.97 35,100 +0.84(+2.04%)
Mar 18, 2011 41.18 41.18 40.97 41.13 35,878 +0.75(+1.86%)
Mar 17, 2011 40.45 40.71 40.38 40.38 12,200 +1.40(+3.59%)
Mar 16, 2011 40.11 40.45 37.78 38.98 160,704 -1.86(-4.55%)
Mar 15, 2011 40.84 40.84 40.84 40.84 3,129 -0.97(-2.32%)
Mar 14, 2011 41.40 41.83 40.99 41.81 36,500 -0.72(-1.70%)
Mar 11, 2011 42.53 43.25 42.52 42.53 2,750 -0.32(-0.74%)
Mar 10, 2011 43.05 43.15 42.83 42.85 44,457 -1.04(-2.37%)
Mar 09, 2011 43.78 43.92 43.72 43.89 9,747 -0.02(-0.05%)
Mar 08, 2011 43.50 44.04 43.50 43.91 27,851 +0.30(+0.69%)
Mar 07, 2011 44.14 44.20 43.59 43.61 4,945 -0.44(-1.00%)
Mar 04, 2011 45.07 45.07 43.96 44.05 62,370 -0.18(-0.40%)
Mar 03, 2011 44.10 44.26 44.03 44.23 9,391 +0.38(+0.86%)
Mar 02, 2011 44.45 44.60 43.84 43.85 2,749 +0.01(+0.02%)
Mar 01, 2011 44.57 44.57 43.84 43.84 880 -0.08(-0.18%)
Feb 28, 2011 44.27 44.27 43.91 43.92 3,536 +0.06(+0.14%)
Feb 25, 2011 43.16 44.65 43.16 43.86 155,150 +1.19(+2.79%)
Feb 24, 2011 42.69 43.79 42.41 42.67 8,979 +0.07(+0.16%)
Feb 23, 2011 42.59 42.60 42.59 42.60 1,000 -0.37(-0.86%)
Feb 22, 2011 42.98 42.98 42.97 42.97 530 -0.85(-1.94%)
Feb 18, 2011 43.67 43.86 43.67 43.82 738 -0.02(-0.05%)
Feb 17, 2011 43.84 43.84 43.84 43.84 182 +0.23(+0.53%)
Feb 16, 2011 43.37 43.61 43.37 43.61 834 +0.59(+1.37%)
Feb 15, 2011 43.16 44.01 43.02 43.02 2,082 -0.27(-0.62%)
Feb 14, 2011 43.26 43.29 43.26 43.29 762 +0.15(+0.35%)
Feb 11, 2011 43.07 43.14 43.07 43.14 1,100 +0.05(+0.12%)
Feb 10, 2011 43.08 43.09 43.08 43.09 1,350 -1.19(-2.68%)
Feb 09, 2011 43.50 44.28 43.35 44.28 5,027 +0.71(+1.62%)
Feb 08, 2011 43.54 43.58 43.54 43.57 725 +0.13(+0.30%)
Feb 07, 2011 43.44 43.44 43.44 43.44 100 +0.20(+0.47%)
Feb 04, 2011 43.10 43.24 43.10 43.24 1,829 +0.03(+0.06%)
Feb 03, 2011 43.00 43.21 43.00 43.21 6,497 -0.05(-0.12%)
Feb 02, 2011 43.22 43.26 43.22 43.26 300 -0.04(-0.09%)
Feb 01, 2011 43.24 43.39 43.24 43.30 1,161 +0.17(+0.39%)
Jan 31, 2011 43.13 43.13 43.13 43.13 104 +0.92(+2.18%)
Jan 28, 2011 42.78 42.78 42.20 42.21 3,400 -0.71(-1.65%)
Jan 27, 2011 42.99 42.99 42.92 42.92 900 +0.14(+0.33%)
Jan 26, 2011 43.18 43.18 42.75 42.78 1,455 +0.44(+1.04%)
Jan 25, 2011 42.38 42.38 42.34 42.34 330 -0.25(-0.59%)
Jan 24, 2011 42.59 42.59 42.59 42.59 200 +0.22(+0.52%)
Jan 21, 2011 43.27 43.27 42.27 42.37 5,380 +0.13(+0.31%)
Jan 20, 2011 43.00 43.00 42.11 42.24 22,500 -0.65(-1.52%)
Jan 18, 2011 42.89 42.89 42.89 0 +0.19(+0.44%)
Jan 14, 2011 42.68 42.70 42.68 42.70 5,100 +0.18(+0.42%)
Jan 13, 2011 42.54 42.54 42.52 42.52 1,100 +0.22(+0.53%)
Jan 12, 2011 42.30 42.30 42.30 42.30 100 +0.72(+1.72%)
Jan 11, 2011 43.05 43.05 41.58 41.58 10,290 +0.20(+0.48%)
Jan 10, 2011 42.71 42.71 41.38 41.38 7,700 -0.31(-0.74%)
Jan 07, 2011 41.69 41.69 41.69 41.69 600 +0.00(+0.00%)
Jan 06, 2011 42.68 42.68 41.69 41.69 1,100 -0.40(-0.95%)
Jan 05, 2011 41.90 42.09 41.90 42.09 7,363 -0.31(-0.73%)
Jan 04, 2011 42.40 42.40 42.40 42.40 1,000 +0.04(+0.09%)
Jan 03, 2011 42.23 42.36 42.23 42.36 520 +0.50(+1.19%)
Dec 31, 2010 41.86 41.86 41.86 41.86 5,000 +0.17(+0.41%)
Dec 30, 2010 41.69 41.69 41.69 41.69 1,000 -0.16(-0.38%)
Dec 29, 2010 40.60 41.85 40.60 41.85 988 +0.40(+0.97%)
Dec 28, 2010 41.43 41.45 41.43 41.45 490 +0.23(+0.56%)
Dec 27, 2010 41.22 41.22 41.22 41.22 1,600 -0.21(-0.51%)
Dec 22, 2010 41.43 41.43 41.43 0 +0.30(+0.73%)
Dec 16, 2010 41.13 41.13 41.13 0 +0.06(+0.15%)
Dec 15, 2010 41.07 41.07 41.07 41.07 281 -0.72(-1.72%)
Dec 13, 2010 41.79 41.79 41.79 41.79 100 +0.96(+2.35%)
Dec 10, 2010 40.83 40.83 40.83 40.83 223 +0.35(+0.86%)
Dec 09, 2010 40.48 40.48 40.48 40.48 500 -0.39(-0.95%)
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.