Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 36.77 37.25 36.23 36.34 5,073,038 -0.88(-2.36%)
Sep 29, 2011 38.22 38.35 36.33 37.22 6,659,918 -0.38(-1.01%)
Sep 28, 2011 39.16 39.27 37.53 37.60 5,080,717 -1.53(-3.91%)
Sep 27, 2011 40.11 40.22 38.94 39.13 6,358,635 -0.32(-0.81%)
Sep 26, 2011 39.14 39.48 38.23 39.45 4,863,452 +0.80(+2.07%)
Sep 23, 2011 37.72 38.84 37.36 38.65 5,860,536 +0.75(+1.98%)
Sep 22, 2011 37.60 38.44 37.30 37.90 6,420,214 -0.92(-2.37%)
Sep 21, 2011 40.31 40.57 38.79 38.82 4,842,996 -1.69(-4.17%)
Sep 20, 2011 41.22 41.85 40.16 40.51 5,779,807 -0.59(-1.44%)
Sep 19, 2011 40.64 41.34 40.50 41.10 3,360,382 -0.43(-1.04%)
Sep 16, 2011 41.54 41.80 40.83 41.53 4,988,823 +0.25(+0.61%)
Sep 15, 2011 40.71 41.43 39.98 41.28 5,046,913 +1.02(+2.53%)
Sep 14, 2011 40.56 40.89 39.54 40.26 8,535,213 -0.27(-0.67%)
Sep 13, 2011 39.26 40.69 39.09 40.53 8,471,749 +2.09(+5.44%)
Sep 12, 2011 37.49 38.79 37.37 38.44 4,641,476 +0.44(+1.16%)
Sep 09, 2011 38.76 39.02 37.77 38.00 5,242,342 -1.19(-3.04%)
Sep 08, 2011 39.55 40.45 39.13 39.19 4,632,487 -0.76(-1.90%)
Sep 07, 2011 39.11 40.25 38.95 39.95 4,211,269 +1.45(+3.77%)
Sep 06, 2011 37.48 38.62 37.30 38.50 4,461,516 -0.39(-1.00%)
Sep 02, 2011 39.04 39.78 38.79 38.89 3,429,754 -0.99(-2.48%)
Sep 01, 2011 40.22 41.01 39.70 39.88 3,896,631 -0.15(-0.37%)
Aug 31, 2011 40.25 41.11 39.75 40.03 6,503,822 +0.09(+0.23%)
Aug 30, 2011 39.00 40.17 38.90 39.94 4,542,227 +0.78(+1.99%)
Aug 29, 2011 38.68 39.32 38.42 39.16 3,024,875 +0.93(+2.43%)
Aug 26, 2011 37.31 38.41 36.27 38.23 3,578,236 +0.84(+2.25%)
Aug 25, 2011 38.10 38.49 37.18 37.39 4,225,673 -0.52(-1.37%)
Aug 24, 2011 36.95 38.00 36.57 37.91 4,749,911 +0.85(+2.29%)
Aug 23, 2011 35.63 37.25 35.10 37.06 7,047,573 +1.83(+5.19%)
Aug 22, 2011 36.26 36.30 35.10 35.23 4,295,858 -0.25(-0.70%)
Aug 19, 2011 35.83 36.81 35.24 35.48 5,552,972 -0.96(-2.63%)
Aug 18, 2011 36.67 37.07 36.03 36.44 5,762,956 -1.43(-3.78%)
Aug 17, 2011 38.11 38.62 37.40 37.87 2,968,106 +0.04(+0.11%)
Aug 16, 2011 37.93 38.19 37.36 37.83 3,382,765 -0.52(-1.36%)
Aug 15, 2011 37.46 38.35 37.44 38.35 3,895,251 +1.06(+2.84%)
Aug 12, 2011 37.11 37.93 36.85 37.29 5,131,353 +0.65(+1.77%)
Aug 11, 2011 35.18 37.10 34.80 36.64 5,840,418 +1.57(+4.48%)
Aug 10, 2011 36.41 37.05 35.00 35.07 8,555,020 -1.82(-4.93%)
Aug 09, 2011 36.47 36.98 34.57 36.89 8,528,505 +2.34(+6.77%)
Aug 08, 2011 36.47 36.83 34.50 34.55 9,509,081 -2.87(-7.67%)
Aug 05, 2011 38.39 38.39 36.50 37.42 11,314,872 -0.43(-1.14%)
Aug 04, 2011 38.64 39.17 37.81 37.85 5,341,384 -1.35(-3.44%)
Aug 03, 2011 39.28 39.65 38.33 39.20 7,390,799 +0.03(+0.08%)
Aug 02, 2011 39.87 40.63 39.16 39.17 5,715,259 -1.12(-2.78%)
Aug 01, 2011 42.54 42.54 39.28 40.29 7,793,436 -1.20(-2.89%)
Jul 29, 2011 41.48 42.30 40.41 41.49 6,208,531 -0.50(-1.19%)
Jul 28, 2011 41.65 43.34 41.51 41.99 9,145,366 +0.27(+0.65%)
Jul 27, 2011 43.96 44.05 41.36 41.72 11,366,110 -0.90(-2.11%)
Jul 26, 2011 42.83 43.06 42.55 42.62 3,692,858 -0.21(-0.49%)
Jul 25, 2011 42.85 43.43 42.77 42.83 2,514,372 -0.51(-1.18%)
Jul 22, 2011 43.19 43.41 42.74 43.34 3,320,702 +0.12(+0.28%)
Jul 21, 2011 43.61 43.75 43.22 43.22 5,487,408 -0.19(-0.44%)
Jul 20, 2011 43.49 43.72 43.06 43.41 2,588,668 +0.14(+0.32%)
Jul 19, 2011 43.29 43.42 42.64 43.27 6,842,890 +0.32(+0.75%)
Jul 18, 2011 43.10 43.60 42.52 42.95 3,253,619 -0.41(-0.95%)
Jul 15, 2011 43.64 43.74 43.18 43.36 4,378,784 -0.08(-0.18%)
Jul 14, 2011 43.56 44.04 43.21 43.44 2,487,207 +0.05(+0.12%)
Jul 13, 2011 43.64 44.19 43.27 43.39 3,230,517 +0.05(+0.12%)
Jul 12, 2011 42.86 43.88 42.77 43.34 4,615,872 +0.33(+0.77%)
Jul 11, 2011 43.67 43.72 42.86 43.01 2,748,434 -1.29(-2.91%)
Jul 08, 2011 43.82 44.31 43.56 44.30 2,940,050 -0.10(-0.23%)
Jul 07, 2011 45.20 45.39 44.00 44.40 3,961,126 -0.49(-1.09%)
Jul 06, 2011 44.75 45.13 44.52 44.89 2,309,199 +0.20(+0.45%)
Jul 05, 2011 45.26 45.27 44.47 44.69 2,767,188 -0.54(-1.19%)
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.