Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 34.29 34.55 34.16 34.16 2,270,706 -0.36(-1.04%)
Oct 28, 2011 34.72 34.73 34.29 34.52 2,700,767 -0.18(-0.53%)
Oct 27, 2011 34.71 34.85 34.43 34.71 3,397,597 +0.33(+0.97%)
Oct 26, 2011 34.19 34.44 33.96 34.37 3,965,599 +0.42(+1.24%)
Oct 25, 2011 34.53 34.57 33.91 33.95 2,796,147 -0.57(-1.64%)
Oct 24, 2011 34.66 34.72 34.42 34.52 2,590,566 -0.13(-0.38%)
Oct 21, 2011 34.54 34.67 34.46 34.65 2,761,704 +0.37(+1.08%)
Oct 20, 2011 34.31 34.62 34.10 34.28 2,615,314 -0.06(-0.17%)
Oct 19, 2011 34.57 34.76 34.27 34.33 1,681,525 -0.21(-0.62%)
Oct 18, 2011 34.45 34.67 34.14 34.55 2,807,420 +0.00(+0.00%)
Oct 17, 2011 34.37 34.66 34.37 34.55 3,937,445 -0.01(-0.04%)
Oct 14, 2011 34.28 34.57 34.25 34.56 2,491,021 +0.55(+1.63%)
Oct 13, 2011 34.16 34.22 33.71 34.01 2,751,268 -0.30(-0.88%)
Oct 12, 2011 34.25 34.48 34.24 34.31 2,937,728 +0.14(+0.41%)
Oct 11, 2011 33.96 34.28 33.85 34.17 1,431,833 +0.11(+0.31%)
Oct 10, 2011 34.05 34.13 33.84 34.06 1,711,234 +0.28(+0.82%)
Oct 07, 2011 33.83 33.97 33.62 33.79 4,082,610 +0.11(+0.32%)
Oct 06, 2011 33.36 33.69 33.36 33.68 3,450,348 +0.31(+0.93%)
Oct 05, 2011 33.52 33.73 33.14 33.37 2,656,627 -0.16(-0.47%)
Oct 04, 2011 33.12 33.54 32.73 33.53 3,835,151 +0.20(+0.60%)
Oct 03, 2011 33.19 33.66 33.17 33.33 5,075,519 -0.20(-0.58%)
Sep 30, 2011 33.71 34.04 33.50 33.52 3,671,152 -0.42(-1.23%)
Sep 29, 2011 34.15 34.38 33.63 33.94 3,101,960 +0.10(+0.30%)
Sep 28, 2011 34.14 34.38 33.80 33.84 3,576,526 -0.31(-0.90%)
Sep 27, 2011 33.99 34.45 33.83 34.14 2,827,311 +0.49(+1.44%)
Sep 26, 2011 33.29 33.69 33.14 33.66 2,740,522 +0.51(+1.54%)
Sep 23, 2011 32.99 33.33 32.71 33.15 3,433,608 +0.12(+0.36%)
Sep 22, 2011 32.70 33.14 32.54 33.03 4,641,684 -0.13(-0.40%)
Sep 21, 2011 33.69 33.85 33.16 33.16 2,721,159 -0.52(-1.53%)
Sep 20, 2011 33.79 34.08 33.63 33.68 2,100,909 -0.03(-0.07%)
Sep 19, 2011 33.68 33.81 33.40 33.70 2,049,181 -0.32(-0.94%)
Sep 16, 2011 33.97 34.04 33.77 34.02 3,163,681 +0.18(+0.54%)
Sep 15, 2011 33.38 34.00 33.29 33.84 3,527,921 +0.66(+1.97%)
Sep 14, 2011 33.20 33.43 32.88 33.19 4,099,974 +0.13(+0.40%)
Sep 13, 2011 33.24 33.26 32.80 33.05 3,619,161 -0.12(-0.36%)
Sep 12, 2011 33.31 33.40 32.74 33.17 3,544,300 -0.28(-0.85%)
Sep 09, 2011 34.01 34.07 33.28 33.46 2,684,806 -0.83(-2.41%)
Sep 08, 2011 34.13 34.62 34.04 34.28 3,396,750 -0.01(-0.02%)
Sep 07, 2011 34.02 34.32 33.86 34.29 2,263,346 +0.57(+1.68%)
Sep 06, 2011 33.15 33.75 33.00 33.72 3,270,169 -0.06(-0.19%)
Sep 02, 2011 33.73 34.04 33.63 33.79 2,404,579 -0.23(-0.67%)
Sep 01, 2011 34.21 34.48 33.98 34.01 2,427,708 -0.22(-0.64%)
Aug 31, 2011 34.16 34.34 34.04 34.23 3,509,998 +0.30(+0.87%)
Aug 30, 2011 33.87 34.11 33.56 33.94 3,620,205 +0.06(+0.17%)
Aug 29, 2011 33.46 33.88 33.45 33.88 1,818,439 +0.61(+1.84%)
Aug 26, 2011 32.95 33.30 32.31 33.26 2,598,617 +0.24(+0.74%)
Aug 25, 2011 33.53 33.60 32.86 33.02 2,939,219 -0.41(-1.22%)
Aug 24, 2011 33.15 33.47 33.05 33.43 2,910,988 +0.15(+0.45%)
Aug 23, 2011 33.05 33.28 32.85 33.28 3,015,584 +0.25(+0.76%)
Aug 22, 2011 33.09 33.15 32.71 33.03 4,056,061 +0.34(+1.03%)
Aug 19, 2011 32.89 33.28 32.65 32.69 4,565,774 -0.34(-1.02%)
Aug 18, 2011 32.93 33.35 32.66 33.03 5,437,617 -0.42(-1.25%)
Aug 17, 2011 33.56 33.90 33.33 33.45 4,510,157 -0.06(-0.17%)
Aug 16, 2011 33.51 33.66 33.14 33.50 2,497,557 -0.02(-0.07%)
Aug 15, 2011 33.34 33.56 33.09 33.53 2,534,298 +0.44(+1.34%)
Aug 12, 2011 32.77 33.29 32.58 33.08 3,900,544 +0.48(+1.46%)
Aug 11, 2011 32.16 32.86 31.99 32.61 7,588,091 +0.42(+1.30%)
Aug 10, 2011 32.66 32.85 32.11 32.19 7,264,074 -0.69(-2.09%)
Aug 09, 2011 33.08 32.90 31.51 32.88 7,418,077 +0.56(+1.72%)
Aug 08, 2011 33.08 33.44 32.26 32.32 6,741,871 -1.06(-3.17%)
Aug 05, 2011 33.04 33.51 32.61 33.38 6,248,226 +0.59(+1.81%)
Aug 04, 2011 33.71 34.03 32.78 32.78 7,800,245 -1.21(-3.57%)
Aug 03, 2011 34.06 34.08 33.67 34.00 4,505,315 -0.06(-0.17%)
Aug 02, 2011 34.43 34.50 34.05 34.05 3,950,848 -0.54(-1.57%)
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.