Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 45.44 45.64 44.82 44.87 77,279 -1.03(-2.24%)
Oct 28, 2011 45.98 46.40 45.49 45.90 104,822 -0.05(-0.10%)
Oct 27, 2011 44.33 46.12 43.81 45.95 163,155 +3.43(+8.06%)
Oct 26, 2011 42.56 42.78 41.49 42.52 60,818 +0.57(+1.36%)
Oct 25, 2011 42.47 42.71 41.85 41.95 64,594 -1.03(-2.39%)
Oct 24, 2011 42.35 43.02 41.75 42.98 76,515 +0.90(+2.13%)
Oct 21, 2011 41.46 42.10 41.26 42.08 87,756 +1.23(+3.01%)
Oct 20, 2011 40.63 40.95 39.43 40.85 85,980 +0.30(+0.75%)
Oct 19, 2011 41.20 41.53 40.48 40.55 52,438 -0.71(-1.73%)
Oct 18, 2011 40.20 41.65 39.81 41.26 105,713 +1.12(+2.80%)
Oct 17, 2011 41.29 41.40 39.93 40.14 164,474 -1.59(-3.81%)
Oct 14, 2011 41.38 41.82 41.03 41.73 54,209 +0.82(+2.00%)
Oct 13, 2011 41.67 41.67 40.51 40.91 86,812 -0.97(-2.32%)
Oct 12, 2011 41.97 42.30 41.67 41.88 94,152 +0.38(+0.92%)
Oct 11, 2011 40.76 41.74 40.72 41.50 114,207 +0.29(+0.69%)
Oct 10, 2011 40.65 41.22 40.23 41.22 107,716 +1.32(+3.32%)
Oct 07, 2011 40.92 40.92 39.76 39.89 99,203 -0.85(-2.08%)
Oct 06, 2011 40.11 40.81 39.83 40.74 127,691 +1.57(+4.01%)
Oct 05, 2011 38.81 39.39 38.36 39.17 125,108 +0.23(+0.59%)
Oct 04, 2011 35.00 39.12 34.96 38.94 180,583 +3.55(+10.04%)
Oct 03, 2011 36.99 37.59 35.36 35.39 184,786 -1.82(-4.89%)
Sep 30, 2011 37.20 38.13 37.15 37.21 110,990 -0.62(-1.64%)
Sep 29, 2011 38.99 39.02 36.88 37.83 106,265 +0.49(+1.30%)
Sep 28, 2011 38.14 38.51 37.25 37.34 117,030 -0.82(-2.15%)
Sep 27, 2011 37.42 38.94 37.12 38.16 106,128 +1.37(+3.73%)
Sep 26, 2011 35.99 37.00 35.54 36.79 63,583 +1.11(+3.12%)
Sep 23, 2011 35.57 36.42 35.36 35.67 143,301 +0.05(+0.13%)
Sep 22, 2011 36.92 37.44 35.17 35.63 192,949 -1.64(-4.40%)
Sep 21, 2011 37.71 38.63 37.22 37.26 145,052 -0.61(-1.61%)
Sep 20, 2011 38.69 38.83 37.77 37.87 81,948 -0.63(-1.63%)
Sep 19, 2011 38.38 38.84 37.88 38.50 127,461 -0.67(-1.70%)
Sep 16, 2011 38.88 39.35 38.79 39.17 118,320 +0.60(+1.56%)
Sep 15, 2011 38.80 38.80 38.01 38.57 65,835 +0.55(+1.45%)
Sep 14, 2011 37.69 38.54 36.80 38.02 120,201 +0.71(+1.91%)
Sep 13, 2011 36.90 37.56 36.54 37.30 97,432 +0.54(+1.48%)
Sep 12, 2011 36.19 37.09 36.04 36.76 136,714 +0.10(+0.26%)
Sep 09, 2011 37.23 37.23 36.24 36.66 179,494 -0.91(-2.43%)
Sep 08, 2011 37.92 38.36 37.45 37.58 136,044 -0.68(-1.77%)
Sep 07, 2011 37.81 38.33 37.50 38.25 136,482 +0.91(+2.45%)
Sep 06, 2011 36.84 37.60 36.52 37.34 115,700 -0.71(-1.88%)
Sep 02, 2011 38.19 38.78 37.74 38.05 152,932 -1.07(-2.73%)
Sep 01, 2011 39.85 40.43 38.83 39.12 250,195 -0.81(-2.03%)
Aug 31, 2011 40.42 40.43 39.36 39.93 211,009 -0.10(-0.26%)
Aug 30, 2011 40.00 40.46 39.57 40.03 152,264 -0.21(-0.52%)
Aug 29, 2011 39.22 40.52 38.71 40.24 116,464 +1.49(+3.83%)
Aug 26, 2011 37.02 39.01 36.69 38.76 122,091 +1.45(+3.88%)
Aug 25, 2011 38.91 39.03 37.04 37.31 130,766 -1.28(-3.31%)
Aug 24, 2011 37.93 38.68 37.40 38.59 93,777 +0.55(+1.45%)
Aug 23, 2011 36.95 38.11 36.63 38.03 235,737 +1.23(+3.33%)
Aug 22, 2011 38.25 38.25 36.36 36.81 120,253 -0.27(-0.72%)
Aug 19, 2011 36.95 38.12 36.77 37.08 82,948 -0.36(-0.96%)
Aug 18, 2011 39.01 39.61 36.88 37.44 138,317 -2.35(-5.90%)
Aug 17, 2011 39.70 40.10 39.55 39.78 86,430 +0.24(+0.60%)
Aug 16, 2011 39.59 39.95 39.13 39.55 79,018 -0.49(-1.23%)
Aug 15, 2011 39.60 40.14 39.26 40.04 93,385 +0.77(+1.96%)
Aug 12, 2011 39.71 39.80 38.43 39.27 82,952 +0.02(+0.05%)
Aug 11, 2011 37.08 39.87 37.08 39.25 130,889 +2.18(+5.87%)
Aug 10, 2011 38.65 39.00 36.97 37.08 205,823 -2.90(-7.25%)
Aug 09, 2011 37.58 40.15 35.87 39.97 359,227 +3.93(+10.91%)
Aug 08, 2011 37.58 38.61 36.04 36.04 301,043 -1.50(-4.00%)
Aug 05, 2011 38.96 40.07 34.92 37.54 476,575 -3.58(-8.71%)
Aug 04, 2011 43.46 43.56 41.07 41.12 133,568 -2.80(-6.38%)
Aug 03, 2011 44.08 44.24 43.16 43.93 106,437 -0.09(-0.22%)
Aug 02, 2011 45.72 46.35 43.95 44.02 269,955 -1.85(-4.04%)
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.