Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 32.97 33.11 32.57 32.81 2,148,790 +0.06(+0.19%)
Jul 29, 2011 33.03 33.08 32.67 32.75 2,499,488 -0.48(-1.45%)
Jul 28, 2011 33.32 33.50 33.18 33.23 1,485,668 -0.06(-0.19%)
Jul 27, 2011 33.57 33.73 33.24 33.29 2,883,555 -0.30(-0.89%)
Jul 26, 2011 33.95 34.00 33.54 33.59 1,988,333 -0.36(-1.07%)
Jul 25, 2011 33.59 34.04 33.57 33.96 2,128,840 +0.16(+0.47%)
Jul 22, 2011 33.96 33.96 33.71 33.80 1,792,304 -0.42(-1.22%)
Jul 21, 2011 33.78 34.26 33.63 34.22 3,325,883 +0.70(+2.10%)
Jul 20, 2011 33.20 33.62 33.04 33.51 2,312,370 +0.39(+1.17%)
Jul 19, 2011 33.05 33.14 32.72 33.13 2,048,437 +0.21(+0.65%)
Jul 18, 2011 33.33 33.35 32.88 32.91 2,532,100 -0.43(-1.28%)
Jul 15, 2011 33.35 33.35 33.02 33.34 2,268,876 +0.15(+0.45%)
Jul 14, 2011 33.55 33.64 33.16 33.19 2,326,557 -0.35(-1.04%)
Jul 13, 2011 33.71 33.79 33.48 33.54 2,451,315 -0.09(-0.26%)
Jul 12, 2011 33.21 33.78 33.20 33.62 3,577,349 +0.29(+0.88%)
Jul 11, 2011 33.30 33.39 33.10 33.33 1,926,282 -0.21(-0.61%)
Jul 08, 2011 33.46 33.54 33.24 33.54 1,830,457 -0.08(-0.24%)
Jul 07, 2011 33.83 33.94 33.43 33.62 2,154,044 -0.06(-0.19%)
Jul 06, 2011 33.32 33.70 33.17 33.68 3,494,561 +0.37(+1.12%)
Jul 05, 2011 33.63 33.69 33.29 33.31 2,415,431 -0.41(-1.22%)
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.