Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 38.94 38.94 38.05 38.51 561,809 +0.34(+0.89%)
Jul 29, 2011 38.23 38.39 37.88 38.17 963,207 -0.38(-0.99%)
Jul 28, 2011 38.58 39.01 38.44 38.55 525,761 -0.20(-0.52%)
Jul 27, 2011 39.57 39.59 38.54 38.75 964,784 -0.76(-1.92%)
Jul 26, 2011 39.87 39.95 39.48 39.51 521,848 -0.28(-0.70%)
Jul 25, 2011 39.73 39.92 39.66 39.79 423,165 -0.06(-0.15%)
Jul 22, 2011 39.72 39.89 39.70 39.85 398,574 -0.01(-0.03%)
Jul 21, 2011 39.85 40.06 39.75 39.86 684,794 +0.19(+0.48%)
Jul 20, 2011 40.00 40.03 39.62 39.67 480,189 -0.23(-0.58%)
Jul 19, 2011 39.75 40.05 39.75 39.90 468,854 +0.47(+1.19%)
Jul 18, 2011 39.71 39.71 39.08 39.43 583,880 -0.56(-1.40%)
Jul 15, 2011 39.72 39.99 39.53 39.99 620,804 +0.39(+0.98%)
Jul 14, 2011 39.94 40.03 39.52 39.60 495,614 -0.07(-0.18%)
Jul 13, 2011 39.66 40.23 39.59 39.67 615,198 +0.24(+0.61%)
Jul 12, 2011 38.80 39.78 38.69 39.43 876,410 +0.47(+1.21%)
Jul 11, 2011 39.11 39.26 38.74 38.96 713,765 -0.47(-1.19%)
Jul 08, 2011 39.27 39.50 39.22 39.43 628,140 -0.03(-0.08%)
Jul 07, 2011 40.02 40.12 39.43 39.46 708,942 -0.24(-0.60%)
Jul 06, 2011 39.49 39.75 39.19 39.70 617,101 +0.06(+0.15%)
Jul 05, 2011 39.72 39.89 39.50 39.64 419,016 -0.05(-0.13%)
Jul 01, 2011 39.38 39.83 39.26 39.69 353,161 +0.40(+1.02%)
Jun 30, 2011 39.23 39.45 39.17 39.29 578,316 +0.28(+0.72%)
Jun 29, 2011 39.01 39.07 38.83 39.01 608,972 +0.35(+0.91%)
Jun 28, 2011 38.69 38.85 38.57 38.66 399,435 +0.18(+0.47%)
Jun 27, 2011 38.21 38.59 37.96 38.48 442,572 +0.15(+0.39%)
Jun 24, 2011 38.62 38.65 38.19 38.33 546,742 -0.33(-0.85%)
Jun 23, 2011 38.63 38.85 38.48 38.66 730,139 -0.44(-1.13%)
Jun 22, 2011 38.95 39.24 38.86 39.10 546,938 +0.02(+0.05%)
Jun 21, 2011 38.98 39.24 38.83 39.08 661,108 +0.16(+0.41%)
Jun 20, 2011 38.84 38.98 38.83 38.92 954,568 +1.06(+2.80%)
Jun 17, 2011 37.76 37.94 37.67 37.86 559,822 +0.24(+0.64%)
Jun 16, 2011 37.67 37.73 37.38 37.62 1,009,872 -0.37(-0.97%)
Jun 15, 2011 38.29 38.43 37.78 37.99 604,069 -0.64(-1.66%)
Jun 14, 2011 38.90 38.90 38.47 38.63 638,425 -0.10(-0.26%)
Jun 13, 2011 38.88 38.88 38.59 38.73 763,546 -0.43(-1.10%)
Jun 10, 2011 39.34 39.41 38.86 39.16 939,848 -0.22(-0.56%)
Jun 09, 2011 39.22 39.45 39.02 39.38 425,413 +0.26(+0.66%)
Jun 08, 2011 39.09 39.24 38.94 39.12 594,426 -0.13(-0.33%)
Jun 07, 2011 39.30 39.74 39.17 39.25 671,640 +0.16(+0.41%)
Jun 06, 2011 39.30 39.44 38.79 39.09 598,124 -0.22(-0.56%)
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.