Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 39.06 40.04 39.01 39.07 105,697 -0.65(-1.64%)
Sep 29, 2011 40.94 40.97 38.73 39.72 101,197 +0.51(+1.30%)
Sep 28, 2011 40.05 40.44 39.12 39.21 111,449 -0.86(-2.15%)
Sep 27, 2011 39.29 40.89 38.98 40.07 101,067 +1.44(+3.73%)
Sep 26, 2011 37.79 38.85 37.32 38.63 60,551 +1.17(+3.12%)
Sep 23, 2011 37.35 38.24 37.13 37.46 136,467 +0.05(+0.13%)
Sep 22, 2011 38.77 39.31 36.93 37.41 183,747 -1.72(-4.40%)
Sep 21, 2011 39.60 40.56 39.08 39.13 138,134 -0.64(-1.61%)
Sep 20, 2011 40.63 40.77 39.66 39.77 78,040 -0.66(-1.63%)
Sep 19, 2011 40.30 40.79 39.78 40.43 121,382 -0.70(-1.70%)
Sep 16, 2011 40.83 41.33 40.73 41.13 112,677 +0.63(+1.56%)
Sep 15, 2011 40.74 40.74 39.91 40.50 62,695 +0.58(+1.45%)
Sep 14, 2011 39.58 40.47 38.64 39.92 114,468 +0.75(+1.91%)
Sep 13, 2011 38.75 39.44 38.37 39.17 92,785 +0.57(+1.48%)
Sep 12, 2011 38.00 38.95 37.85 38.60 130,194 +0.10(+0.26%)
Sep 09, 2011 39.09 39.09 38.05 38.50 170,933 -0.96(-2.43%)
Sep 08, 2011 39.82 40.28 39.33 39.46 129,556 -0.71(-1.77%)
Sep 07, 2011 39.70 40.25 39.38 40.17 129,973 +0.96(+2.45%)
Sep 06, 2011 38.69 39.48 38.35 39.21 110,182 -0.75(-1.88%)
Sep 02, 2011 40.10 40.72 39.63 39.96 145,638 -1.12(-2.73%)
Sep 01, 2011 41.85 42.46 40.77 41.08 238,262 -0.85(-2.03%)
Aug 31, 2011 42.44 42.46 41.33 41.93 200,945 -0.11(-0.26%)
Aug 30, 2011 42.00 42.49 41.55 42.04 145,002 -0.22(-0.52%)
Aug 29, 2011 41.18 42.55 40.65 42.26 110,910 +1.56(+3.83%)
Aug 26, 2011 38.87 40.96 38.53 40.70 116,268 +1.52(+3.88%)
Aug 25, 2011 40.86 40.99 38.90 39.18 124,529 -1.34(-3.31%)
Aug 24, 2011 39.83 40.62 39.27 40.52 89,305 +0.49(+1.22%)
Aug 23, 2011 38.89 40.11 38.55 40.03 223,989 +1.29(+3.33%)
Aug 22, 2011 40.26 40.26 38.27 38.74 114,260 -0.28(-0.72%)
Aug 19, 2011 38.89 40.12 38.70 39.02 78,815 -0.38(-0.96%)
Aug 18, 2011 41.06 41.69 38.81 39.40 131,424 -2.47(-5.90%)
Aug 17, 2011 41.78 42.20 41.62 41.87 82,123 +0.25(+0.60%)
Aug 16, 2011 41.67 42.05 41.18 41.62 75,080 -0.52(-1.23%)
Aug 15, 2011 41.68 42.25 41.32 42.14 88,731 +0.81(+1.96%)
Aug 12, 2011 41.79 41.89 40.45 41.33 78,818 +0.02(+0.05%)
Aug 11, 2011 39.02 41.96 39.02 41.31 124,366 +2.29(+5.87%)
Aug 10, 2011 40.68 41.05 38.91 39.02 195,566 -3.05(-7.25%)
Aug 09, 2011 39.55 42.26 37.75 42.07 341,325 +4.14(+10.91%)
Aug 08, 2011 39.55 40.64 37.93 37.93 286,040 -1.58(-4.00%)
Aug 05, 2011 41.00 42.17 36.75 39.51 452,824 -3.77(-8.71%)
Aug 04, 2011 45.74 45.84 43.22 43.28 126,912 -2.95(-6.38%)
Aug 03, 2011 46.39 46.56 45.42 46.23 101,133 -0.10(-0.22%)
Aug 02, 2011 48.12 48.78 46.25 46.33 256,502 -1.95(-4.04%)
Aug 01, 2011 49.17 49.34 47.68 48.28 83,751 -0.26(-0.54%)
Jul 29, 2011 48.00 48.81 46.68 48.54 78,446 +0.09(+0.19%)
Jul 28, 2011 48.78 49.28 48.22 48.45 54,008 -0.48(-0.98%)
Jul 27, 2011 50.21 50.21 48.75 48.93 80,195 -1.65(-3.26%)
Jul 26, 2011 51.36 51.36 50.50 50.58 41,278 -0.74(-1.44%)
Jul 25, 2011 50.88 51.60 50.48 51.32 93,668 -0.05(-0.10%)
Jul 22, 2011 51.34 52.08 51.15 51.37 125,337 -0.45(-0.87%)
Jul 21, 2011 51.36 52.00 51.01 51.82 39,350 +0.58(+1.13%)
Jul 20, 2011 51.53 51.53 50.97 51.24 23,642 -0.17(-0.33%)
Jul 19, 2011 49.86 51.41 49.86 51.41 42,987 +1.31(+2.61%)
Jul 18, 2011 50.40 50.46 49.63 50.10 67,572 -0.42(-0.83%)
Jul 15, 2011 50.77 50.81 50.07 50.52 67,911 -0.12(-0.24%)
Jul 14, 2011 51.80 52.03 50.59 50.64 95,708 -0.94(-1.82%)
Jul 13, 2011 51.40 52.17 51.16 51.58 54,492 +0.51(+1.00%)
Jul 12, 2011 50.99 51.50 50.93 51.07 41,438 -0.21(-0.41%)
Jul 11, 2011 51.76 52.25 51.08 51.28 52,038 -1.09(-2.08%)
Jul 08, 2011 52.41 52.63 52.14 52.37 71,497 -0.52(-0.98%)
Jul 07, 2011 52.93 53.29 52.69 52.89 50,788 +0.34(+0.65%)
Jul 06, 2011 51.75 52.67 51.56 52.55 66,863 +0.62(+1.19%)
Jul 05, 2011 51.73 52.10 51.39 51.93 90,856 +0.32(+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.