Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 39.45 39.85 39.45 39.61 595,040 +0.10(+0.25%)
Oct 28, 2011 39.62 39.74 39.39 39.51 485,077 -0.14(-0.35%)
Oct 27, 2011 39.73 39.85 39.46 39.65 645,742 +0.78(+2.01%)
Oct 26, 2011 38.86 38.98 38.44 38.87 559,335 +0.31(+0.80%)
Oct 25, 2011 38.77 38.78 38.31 38.56 660,603 -0.24(-0.62%)
Oct 24, 2011 39.27 39.54 38.69 38.80 1,188,203 -0.29(-0.74%)
Oct 21, 2011 39.22 39.44 38.89 39.09 536,891 +0.22(+0.57%)
Oct 20, 2011 38.85 38.95 38.28 38.87 529,598 +0.11(+0.28%)
Oct 19, 2011 39.15 39.30 38.57 38.76 531,167 -0.34(-0.87%)
Oct 18, 2011 38.21 39.29 38.01 39.10 829,944 +0.94(+2.46%)
Oct 17, 2011 38.46 38.53 38.05 38.16 564,275 -0.36(-0.93%)
Oct 14, 2011 38.93 39.01 38.11 38.52 651,173 +0.01(+0.03%)
Oct 13, 2011 38.65 38.65 38.15 38.51 648,178 -0.46(-1.18%)
Oct 12, 2011 38.80 39.28 38.51 38.97 684,007 +0.84(+2.20%)
Oct 11, 2011 37.85 38.17 37.77 38.13 386,297 -0.04(-0.10%)
Oct 10, 2011 37.85 38.24 37.73 38.17 433,199 +0.80(+2.14%)
Oct 07, 2011 37.51 37.79 36.91 37.37 1,014,444 +0.09(+0.24%)
Oct 06, 2011 36.92 37.29 36.80 37.28 920,396 +0.49(+1.33%)
Oct 05, 2011 36.53 37.03 36.50 36.79 893,594 +0.36(+0.99%)
Oct 04, 2011 36.51 36.76 35.74 36.43 1,416,635 -0.56(-1.51%)
Oct 03, 2011 37.19 37.36 36.99 36.99 779,780 -0.47(-1.25%)
Sep 30, 2011 37.04 37.64 36.81 37.46 954,709 -0.04(-0.11%)
Sep 29, 2011 37.45 37.62 37.18 37.50 602,768 +0.39(+1.05%)
Sep 28, 2011 37.94 37.95 37.07 37.11 981,897 -0.71(-1.88%)
Sep 27, 2011 38.02 38.19 37.65 37.82 927,879 +0.30(+0.80%)
Sep 26, 2011 37.56 37.76 36.91 37.52 907,222 +0.01(+0.03%)
Sep 23, 2011 37.01 37.58 37.01 37.51 872,532 +0.32(+0.86%)
Sep 22, 2011 36.90 37.31 36.40 37.19 1,354,782 -0.60(-1.59%)
Sep 21, 2011 38.13 38.43 37.76 37.79 1,245,676 -0.56(-1.46%)
Sep 20, 2011 38.59 39.03 38.35 38.35 828,695 -0.17(-0.44%)
Sep 19, 2011 38.63 38.74 38.39 38.52 604,613 -0.74(-1.88%)
Sep 16, 2011 39.65 39.80 39.12 39.26 695,798 -0.32(-0.81%)
Sep 15, 2011 39.47 39.78 39.24 39.58 543,847 +0.47(+1.20%)
Sep 14, 2011 38.75 39.41 38.48 39.11 1,381,379 +0.45(+1.16%)
Sep 13, 2011 38.35 38.90 38.13 38.66 1,080,475 -0.24(-0.62%)
Sep 12, 2011 38.59 39.06 38.49 38.90 1,113,151 +0.10(+0.26%)
Sep 09, 2011 38.86 39.19 38.57 38.80 873,748 -0.40(-1.02%)
Sep 08, 2011 39.25 39.54 39.18 39.20 594,973 -0.01(-0.03%)
Sep 07, 2011 38.94 39.45 38.70 39.21 570,395 +0.47(+1.21%)
Sep 06, 2011 38.67 38.84 37.81 38.74 889,970 -0.82(-2.07%)
Sep 02, 2011 39.47 39.78 39.34 39.56 622,542 -0.41(-1.03%)
Sep 01, 2011 40.10 40.27 39.70 39.97 683,189 -0.16(-0.40%)
Aug 31, 2011 39.95 40.36 39.75 40.13 1,022,408 +0.37(+0.93%)
Aug 30, 2011 39.75 39.87 39.45 39.76 768,154 -0.13(-0.33%)
Aug 29, 2011 39.61 39.94 39.34 39.89 553,967 +0.83(+2.12%)
Aug 26, 2011 39.08 39.38 38.45 39.06 730,518 -0.32(-0.81%)
Aug 25, 2011 39.92 40.16 39.19 39.38 889,054 -0.25(-0.63%)
Aug 24, 2011 39.86 40.19 39.35 39.63 1,093,826 -0.21(-0.53%)
Aug 23, 2011 39.43 39.84 39.27 39.84 968,581 +0.62(+1.58%)
Aug 22, 2011 39.02 39.52 38.91 39.22 994,053 +0.60(+1.55%)
Aug 19, 2011 38.19 38.89 38.15 38.62 866,163 +0.11(+0.29%)
Aug 18, 2011 38.43 38.67 37.98 38.51 848,556 -0.68(-1.74%)
Aug 17, 2011 39.03 39.50 38.98 39.19 1,048,855 +0.39(+1.01%)
Aug 16, 2011 38.47 38.98 38.29 38.80 663,708 +0.05(+0.13%)
Aug 15, 2011 38.58 39.09 38.56 38.75 689,633 +0.47(+1.23%)
Aug 12, 2011 38.47 38.63 38.10 38.28 769,104 +0.14(+0.37%)
Aug 11, 2011 37.23 38.35 36.78 38.14 1,174,990 +1.11(+3.00%)
Aug 10, 2011 37.67 37.79 37.01 37.03 1,466,226 -0.88(-2.32%)
Aug 09, 2011 35.41 37.95 36.03 37.91 2,291,501 +1.96(+5.45%)
Aug 08, 2011 35.41 36.58 35.41 35.95 1,984,107 -0.98(-2.65%)
Aug 05, 2011 36.86 37.01 35.55 36.93 1,649,526 +0.09(+0.24%)
Aug 04, 2011 37.48 37.48 36.60 36.84 1,042,802 -1.25(-3.28%)
Aug 03, 2011 37.52 38.12 36.91 38.09 931,006 +0.53(+1.41%)
Aug 02, 2011 38.33 38.33 37.50 37.56 959,701 -0.95(-2.47%)
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.