Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 46.72 46.88 45.30 45.87 88,143 -0.25(-0.54%)
Jul 29, 2011 45.61 46.38 44.35 46.12 82,560 +0.09(+0.19%)
Jul 28, 2011 46.35 46.82 45.82 46.04 56,840 -0.46(-0.98%)
Jul 27, 2011 47.71 47.71 46.32 46.49 84,401 -1.57(-3.26%)
Jul 26, 2011 48.80 48.80 47.98 48.06 43,443 -0.70(-1.44%)
Jul 25, 2011 48.34 49.03 47.96 48.76 98,581 -0.05(-0.10%)
Jul 22, 2011 48.78 49.48 48.61 48.81 131,911 -0.43(-0.87%)
Jul 21, 2011 48.80 49.41 48.47 49.24 41,413 +0.55(+1.13%)
Jul 20, 2011 48.96 48.96 48.43 48.69 24,882 -0.16(-0.33%)
Jul 19, 2011 47.38 48.85 47.38 48.85 45,241 +1.24(+2.61%)
Jul 18, 2011 47.89 47.95 47.16 47.60 71,116 -0.40(-0.83%)
Jul 15, 2011 48.24 48.28 47.57 48.00 71,473 -0.11(-0.24%)
Jul 14, 2011 49.22 49.43 48.07 48.12 100,728 -0.89(-1.82%)
Jul 13, 2011 48.84 49.57 48.61 49.01 57,350 +0.48(+1.00%)
Jul 12, 2011 48.45 48.93 48.39 48.52 43,611 -0.20(-0.41%)
Jul 11, 2011 49.18 49.65 48.53 48.72 54,767 -1.04(-2.08%)
Jul 08, 2011 49.80 50.01 49.54 49.76 75,247 -0.49(-0.98%)
Jul 07, 2011 50.29 50.63 50.06 50.25 53,451 +0.32(+0.65%)
Jul 06, 2011 49.17 50.05 48.99 49.93 70,370 +0.59(+1.19%)
Jul 05, 2011 49.15 49.50 48.83 49.34 95,621 +0.30(+0.62%)
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.