Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 34.18 34.67 34.16 34.28 3,032,907 -0.03(-0.09%)
Oct 28, 2011 34.48 34.59 34.12 34.31 4,137,121 -0.18(-0.51%)
Oct 27, 2011 34.20 34.73 34.10 34.48 5,839,687 +0.68(+2.01%)
Oct 26, 2011 33.96 34.08 33.72 33.80 4,145,532 +0.07(+0.21%)
Oct 25, 2011 33.94 34.15 33.68 33.73 3,153,613 -0.28(-0.82%)
Oct 24, 2011 34.19 34.22 33.94 34.01 2,690,185 -0.34(-1.00%)
Oct 21, 2011 34.32 34.49 34.20 34.36 2,568,522 +0.30(+0.89%)
Oct 20, 2011 34.01 34.23 33.81 34.05 2,892,512 +0.22(+0.66%)
Oct 19, 2011 34.38 34.56 33.79 33.83 4,608,495 -0.54(-1.56%)
Oct 18, 2011 33.87 34.51 33.64 34.36 4,200,031 +0.58(+1.70%)
Oct 17, 2011 33.89 34.09 33.74 33.79 2,771,751 -0.17(-0.49%)
Oct 14, 2011 34.04 34.04 33.76 33.96 3,075,289 +0.18(+0.54%)
Oct 13, 2011 33.23 33.85 33.07 33.77 4,252,151 +0.36(+1.08%)
Oct 12, 2011 33.85 33.97 33.40 33.41 3,890,758 -0.35(-1.04%)
Oct 11, 2011 34.38 34.44 33.64 33.76 4,031,641 -0.78(-2.27%)
Oct 10, 2011 34.64 34.80 34.32 34.55 3,884,041 +0.22(+0.63%)
Oct 07, 2011 34.51 34.59 33.92 34.33 4,754,752 -0.02(-0.05%)
Oct 06, 2011 34.13 34.53 34.12 34.35 9,139,713 +1.28(+3.87%)
Oct 05, 2011 33.16 33.27 32.57 33.07 2,598,337 -0.02(-0.05%)
Oct 04, 2011 32.89 33.10 32.21 33.09 4,101,196 +0.00(+0.00%)
Oct 03, 2011 33.81 34.06 33.06 33.09 2,976,099 -0.71(-2.10%)
Sep 30, 2011 34.00 34.24 33.77 33.80 2,955,695 -0.38(-1.10%)
Sep 29, 2011 33.94 34.27 33.80 34.17 2,819,854 +0.61(+1.82%)
Sep 28, 2011 34.19 34.55 33.51 33.56 3,860,053 -0.68(-1.99%)
Sep 27, 2011 34.44 34.64 34.08 34.24 3,001,150 +0.13(+0.37%)
Sep 26, 2011 34.27 34.34 33.81 34.11 4,178,530 +0.09(+0.26%)
Sep 23, 2011 33.47 34.34 33.28 34.03 6,113,545 +0.43(+1.29%)
Sep 22, 2011 32.94 33.67 32.88 33.59 6,686,619 +0.07(+0.21%)
Sep 21, 2011 34.03 34.33 33.49 33.52 3,747,189 -0.43(-1.28%)
Sep 20, 2011 33.53 34.37 33.53 33.96 2,513,270 +0.59(+1.78%)
Sep 19, 2011 33.34 33.53 33.17 33.36 2,647,918 -0.27(-0.80%)
Sep 16, 2011 32.95 33.73 32.91 33.63 5,157,030 +0.81(+2.46%)
Sep 15, 2011 32.51 32.92 32.45 32.83 3,028,393 +0.51(+1.59%)
Sep 14, 2011 32.11 32.60 31.95 32.31 2,473,188 +0.24(+0.74%)
Sep 13, 2011 32.03 32.13 31.66 32.07 2,619,487 +0.01(+0.02%)
Sep 12, 2011 32.06 32.11 31.63 32.07 2,824,524 -0.07(-0.22%)
Sep 09, 2011 32.71 32.71 31.93 32.14 3,952,336 -0.79(-2.40%)
Sep 08, 2011 32.55 33.17 32.48 32.93 3,479,849 +0.21(+0.65%)
Sep 07, 2011 32.45 32.71 32.28 32.71 3,550,744 +0.61(+1.90%)
Sep 06, 2011 32.00 32.20 31.85 32.11 3,480,109 -0.57(-1.74%)
Sep 02, 2011 32.85 32.93 32.66 32.68 2,533,810 -0.59(-1.78%)
Sep 01, 2011 33.45 33.62 33.18 33.27 2,488,730 -0.21(-0.61%)
Aug 31, 2011 33.26 33.58 33.24 33.47 4,244,945 +0.33(+1.00%)
Aug 30, 2011 33.35 33.38 33.07 33.14 2,967,639 -0.17(-0.52%)
Aug 29, 2011 32.79 33.33 32.78 33.32 2,038,556 +0.84(+2.58%)
Aug 26, 2011 32.59 32.86 31.91 32.48 3,609,181 -0.29(-0.89%)
Aug 25, 2011 33.51 33.51 32.68 32.77 2,850,316 -0.69(-2.06%)
Aug 24, 2011 32.79 33.57 32.79 33.46 3,798,107 +0.59(+1.80%)
Aug 23, 2011 32.49 32.86 32.16 32.86 3,048,738 +0.46(+1.41%)
Aug 22, 2011 32.93 33.00 32.34 32.41 3,482,464 -0.15(-0.46%)
Aug 19, 2011 32.56 32.86 32.41 32.56 4,680,079 -0.09(-0.27%)
Aug 18, 2011 32.18 32.71 31.88 32.64 7,136,353 +0.04(+0.12%)
Aug 17, 2011 32.16 32.65 32.14 32.60 4,898,953 +0.51(+1.60%)
Aug 16, 2011 31.61 32.15 31.59 32.09 4,303,297 -0.13(-0.42%)
Aug 15, 2011 31.60 32.30 31.58 32.22 4,633,930 +0.72(+2.28%)
Aug 12, 2011 31.73 32.01 31.25 31.51 3,960,595 -0.11(-0.35%)
Aug 11, 2011 30.99 31.94 30.90 31.62 7,248,225 +0.62(+2.01%)
Aug 10, 2011 31.08 31.62 30.59 30.99 7,957,437 -0.56(-1.78%)
Aug 09, 2011 32.69 31.72 29.70 31.55 8,745,018 +0.22(+0.71%)
Aug 08, 2011 32.69 33.20 31.09 31.33 10,375,022 -1.83(-5.53%)
Aug 05, 2011 32.70 33.46 32.13 33.17 8,960,006 +1.04(+3.22%)
Aug 04, 2011 31.80 32.30 31.67 32.13 7,509,373 +0.13(+0.42%)
Aug 03, 2011 31.79 32.06 31.56 32.00 3,740,651 +0.20(+0.62%)
Aug 02, 2011 32.52 32.68 31.79 31.80 3,359,570 -1.01(-3.08%)
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.