Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 28.10 29.61 28.04 28.55 15,803,180 -0.09(-0.30%)
Sep 29, 2011 30.89 30.93 27.97 28.64 20,680,834 -1.75(-5.76%)
Sep 28, 2011 30.90 31.53 30.33 30.39 7,021,018 -0.46(-1.48%)
Sep 27, 2011 31.00 31.64 30.68 30.85 7,081,512 +0.44(+1.44%)
Sep 26, 2011 30.08 30.49 29.41 30.41 7,424,715 +0.54(+1.82%)
Sep 23, 2011 29.47 30.12 29.10 29.86 7,028,117 +0.40(+1.35%)
Sep 22, 2011 29.51 29.93 29.08 29.47 11,077,377 -0.91(-3.01%)
Sep 21, 2011 31.66 31.73 30.34 30.38 8,661,623 -1.15(-3.65%)
Sep 20, 2011 31.74 32.20 31.26 31.53 5,927,925 -0.13(-0.42%)
Sep 19, 2011 30.73 31.79 30.53 31.66 7,260,619 +0.53(+1.71%)
Sep 16, 2011 31.38 31.38 30.79 31.13 7,841,416 +0.12(+0.37%)
Sep 15, 2011 31.12 31.23 30.84 31.01 4,887,328 +0.20(+0.66%)
Sep 14, 2011 30.39 31.25 30.04 30.81 5,376,215 +0.62(+2.05%)
Sep 13, 2011 30.13 30.36 29.95 30.19 5,704,435 +0.10(+0.33%)
Sep 12, 2011 29.40 30.11 29.21 30.10 7,127,699 +0.31(+1.03%)
Sep 09, 2011 30.47 30.47 29.48 29.79 8,412,100 -1.06(-3.45%)
Sep 08, 2011 30.95 31.25 30.70 30.85 4,567,942 -0.24(-0.76%)
Sep 07, 2011 30.70 31.09 30.38 31.09 5,632,703 +0.73(+2.40%)
Sep 06, 2011 29.67 30.41 29.48 30.36 6,253,417 -0.08(-0.25%)
Sep 02, 2011 30.58 30.87 30.16 30.44 6,800,229 -0.69(-2.23%)
Sep 01, 2011 31.41 31.44 30.87 31.13 6,238,027 -0.30(-0.96%)
Aug 31, 2011 31.47 31.68 31.15 31.43 5,854,782 +0.20(+0.65%)
Aug 30, 2011 31.13 31.44 30.94 31.23 5,852,274 +0.01(+0.04%)
Aug 29, 2011 30.96 31.22 30.88 31.22 5,289,917 +0.71(+2.33%)
Aug 26, 2011 29.75 30.66 29.42 30.51 7,333,096 +0.61(+2.05%)
Aug 25, 2011 30.68 30.94 29.67 29.89 8,511,311 -0.77(-2.53%)
Aug 24, 2011 29.82 30.68 29.70 30.67 9,680,901 +0.82(+2.75%)
Aug 23, 2011 29.00 29.85 28.84 29.85 8,509,154 +0.97(+3.36%)
Aug 22, 2011 29.01 29.56 28.81 28.88 9,168,668 +0.31(+1.09%)
Aug 19, 2011 28.03 29.18 27.92 28.56 11,193,748 +0.28(+0.98%)
Aug 18, 2011 29.00 29.13 28.00 28.29 8,710,621 -1.39(-4.69%)
Aug 17, 2011 29.59 29.86 29.32 29.68 5,361,683 +0.18(+0.61%)
Aug 16, 2011 29.67 29.81 29.32 29.50 7,880,275 -0.33(-1.10%)
Aug 15, 2011 29.97 30.04 29.53 29.83 7,250,579 +0.15(+0.51%)
Aug 12, 2011 30.19 30.24 29.44 29.68 10,492,472 -0.06(-0.21%)
Aug 11, 2011 28.10 30.15 28.10 29.74 13,244,290 +1.84(+6.59%)
Aug 10, 2011 28.86 28.86 27.82 27.90 18,527,766 -1.20(-4.11%)
Aug 09, 2011 28.77 29.15 27.48 29.10 18,820,162 +1.46(+5.27%)
Aug 08, 2011 28.77 29.13 27.62 27.64 14,654,496 -1.67(-5.70%)
Aug 05, 2011 29.21 29.58 28.39 29.32 12,295,200 +0.19(+0.64%)
Aug 04, 2011 29.21 29.49 28.98 29.13 10,968,356 -0.38(-1.29%)
Aug 03, 2011 29.35 29.53 28.86 29.51 10,278,834 +0.04(+0.14%)
Aug 02, 2011 30.27 30.39 29.45 29.47 7,101,381 -0.97(-3.19%)
Aug 01, 2011 30.86 30.86 30.08 30.44 5,449,143 -0.09(-0.30%)
Jul 29, 2011 30.03 30.77 30.00 30.53 7,223,502 +0.08(+0.27%)
Jul 28, 2011 30.25 30.90 30.23 30.45 9,553,670 +0.16(+0.53%)
Jul 27, 2011 30.88 30.96 30.18 30.29 7,996,729 -0.77(-2.48%)
Jul 26, 2011 31.11 31.33 30.87 31.06 4,782,803 -0.06(-0.20%)
Jul 25, 2011 31.41 31.48 31.10 31.12 4,767,515 -0.42(-1.34%)
Jul 22, 2011 31.60 31.64 31.52 31.55 5,078,092 +0.04(+0.13%)
Jul 21, 2011 31.56 31.71 31.27 31.51 8,175,175 +0.09(+0.29%)
Jul 20, 2011 31.84 31.88 31.33 31.41 4,873,915 -0.47(-1.49%)
Jul 19, 2011 31.89 31.91 31.60 31.89 5,424,732 +0.18(+0.57%)
Jul 18, 2011 32.00 32.17 31.60 31.71 5,362,406 -0.38(-1.19%)
Jul 15, 2011 32.75 32.80 31.96 32.09 8,016,850 -0.50(-1.53%)
Jul 14, 2011 32.90 33.38 32.13 32.59 17,178,048 +0.46(+1.42%)
Jul 13, 2011 32.03 32.69 32.03 32.13 11,091,364 +0.31(+0.96%)
Jul 12, 2011 31.90 32.12 31.79 31.82 6,108,305 -0.16(-0.50%)
Jul 11, 2011 31.80 32.31 31.74 31.99 6,200,980 -0.06(-0.18%)
Jul 08, 2011 31.78 32.05 31.62 32.04 5,801,186 +0.01(+0.04%)
Jul 07, 2011 31.62 32.27 31.55 32.03 10,753,428 -0.32(-1.00%)
Jul 06, 2011 32.41 32.64 32.28 32.35 4,952,269 -0.26(-0.80%)
Jul 05, 2011 32.83 32.83 32.49 32.61 4,984,103 -0.09(-0.26%)
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.