Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 35.62 36.73 35.26 35.70 2,868,710 +0.45(+1.26%)
Aug 30, 2011 35.23 35.59 34.53 35.25 3,452,114 -0.14(-0.40%)
Aug 29, 2011 34.70 35.55 34.61 35.39 2,321,684 +1.17(+3.42%)
Aug 26, 2011 33.28 34.55 32.73 34.22 2,028,472 +0.61(+1.81%)
Aug 25, 2011 34.53 34.88 33.42 33.61 2,205,698 -0.59(-1.73%)
Aug 24, 2011 33.05 34.40 32.69 34.20 3,217,266 +0.98(+2.95%)
Aug 23, 2011 31.77 33.40 31.66 33.22 2,905,110 +1.61(+5.08%)
Aug 22, 2011 32.64 32.73 31.39 31.61 2,997,896 -0.11(-0.33%)
Aug 19, 2011 32.37 33.06 31.20 31.72 3,878,054 -1.30(-3.94%)
Aug 18, 2011 33.28 33.33 31.95 33.02 5,929,810 -1.47(-4.26%)
Aug 17, 2011 35.45 35.89 34.10 34.49 2,709,512 -0.80(-2.27%)
Aug 16, 2011 35.28 35.95 34.87 35.29 3,414,698 -0.37(-1.04%)
Aug 15, 2011 35.27 35.73 35.27 35.66 2,837,826 +0.81(+2.32%)
Aug 12, 2011 34.31 35.05 33.79 34.85 3,011,770 +1.05(+3.11%)
Aug 11, 2011 32.09 34.48 31.83 33.80 3,091,476 +1.79(+5.59%)
Aug 10, 2011 32.43 33.58 31.73 32.01 6,263,474 -1.36(-4.08%)
Aug 09, 2011 32.34 33.37 30.83 33.37 5,415,628 +2.09(+6.68%)
Aug 08, 2011 32.34 33.22 31.05 31.28 5,921,498 -2.95(-8.63%)
Aug 05, 2011 35.78 35.84 33.08 34.23 5,534,356 -0.94(-2.67%)
Aug 04, 2011 37.53 38.03 35.17 35.17 4,641,032 -2.89(-7.58%)
Aug 03, 2011 37.88 38.49 37.10 38.06 3,386,484 +0.08(+0.21%)
Aug 02, 2011 39.52 39.69 37.90 37.98 4,530,464 -1.93(-4.84%)
Aug 01, 2011 40.52 40.52 39.41 39.91 2,671,766 +0.10(+0.25%)
Jul 29, 2011 39.34 40.46 38.89 39.81 4,842,046 +0.06(+0.15%)
Jul 28, 2011 36.66 40.84 36.66 39.75 7,988,788 +3.92(+10.94%)
Jul 27, 2011 36.91 37.08 35.76 35.83 3,097,100 -1.27(-3.41%)
Jul 26, 2011 37.68 37.70 36.96 37.09 1,121,320 -0.71(-1.88%)
Jul 25, 2011 37.66 38.22 37.52 37.80 1,134,322 -0.27(-0.72%)
Jul 22, 2011 38.23 38.50 38.06 38.08 1,008,294 -0.11(-0.27%)
Jul 21, 2011 38.12 38.35 37.51 38.19 1,298,168 +0.16(+0.41%)
Jul 20, 2011 38.19 38.23 37.56 38.03 2,124,588 -0.02(-0.07%)
Jul 19, 2011 37.90 38.25 37.58 38.05 1,428,062 +0.49(+1.32%)
Jul 18, 2011 38.10 38.11 36.73 37.56 3,590,910 -0.68(-1.78%)
Jul 15, 2011 38.70 38.88 37.83 38.24 3,052,612 -0.34(-0.87%)
Jul 14, 2011 39.43 39.98 38.40 38.58 2,504,038 -0.63(-1.62%)
Jul 13, 2011 39.73 39.81 39.09 39.21 2,569,772 -0.26(-0.65%)
Jul 12, 2011 39.19 39.77 39.05 39.47 2,366,100 -0.01(-0.04%)
Jul 11, 2011 39.54 39.63 39.02 39.48 2,145,854 -0.62(-1.53%)
Jul 08, 2011 39.73 40.22 39.58 40.09 2,119,408 -0.40(-0.98%)
Jul 07, 2011 40.58 40.99 40.42 40.49 1,841,026 +0.29(+0.72%)
Jul 06, 2011 40.30 40.44 39.88 40.20 2,410,874 -0.13(-0.32%)
Jul 05, 2011 40.44 40.69 40.03 40.33 2,975,182 -0.04(-0.10%)
Jul 01, 2011 40.44 40.75 39.95 40.37 2,961,302 -0.03(-0.06%)
Jun 30, 2011 40.10 40.61 39.83 40.40 3,087,402 +0.37(+0.92%)
Jun 29, 2011 39.89 40.33 39.56 40.02 3,389,098 +0.52(+1.33%)
Jun 28, 2011 39.32 39.52 38.88 39.50 3,740,728 +0.23(+0.59%)
Jun 27, 2011 38.88 39.64 38.61 39.27 2,873,646 +0.19(+0.49%)
Jun 24, 2011 38.24 39.42 38.19 39.08 4,581,710 +0.87(+2.28%)
Jun 23, 2011 36.97 38.27 36.42 38.21 2,120,160 +0.60(+1.60%)
Jun 22, 2011 37.70 38.19 37.52 37.61 2,631,354 -0.17(-0.45%)
Jun 21, 2011 36.84 38.00 36.73 37.78 3,667,186 +1.19(+3.25%)
Jun 20, 2011 36.49 36.70 36.47 36.59 3,134,456 +0.83(+2.32%)
Jun 17, 2011 35.34 36.27 34.81 35.76 4,134,712 +1.06(+3.05%)
Jun 16, 2011 34.76 35.41 34.27 34.70 2,171,296 -0.12(-0.34%)
Jun 15, 2011 34.92 35.87 34.65 34.82 3,287,856 -0.60(-1.69%)
Jun 14, 2011 34.22 35.56 34.21 35.42 3,158,014 +1.73(+5.14%)
Jun 13, 2011 34.07 34.48 33.33 33.69 2,111,338 -0.28(-0.81%)
Jun 10, 2011 34.42 34.62 33.80 33.97 2,030,318 -0.69(-2.01%)
Jun 09, 2011 33.67 34.74 33.55 34.66 2,545,332 +0.99(+2.96%)
Jun 08, 2011 33.92 33.98 33.15 33.66 2,770,116 -0.30(-0.90%)
Jun 07, 2011 34.38 34.38 33.84 33.97 1,697,404 -0.23(-0.66%)
Jun 06, 2011 34.34 34.63 33.83 34.20 5,058,920 -0.26(-0.75%)
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.