Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 36.96 37.50 36.88 36.97 7,369,994 -0.28(-0.75%)
Sep 29, 2011 37.67 38.00 36.82 37.25 13,519,475 +0.01(+0.03%)
Sep 28, 2011 37.11 37.84 37.11 37.24 7,820,880 +0.06(+0.16%)
Sep 27, 2011 37.19 37.65 36.93 37.18 7,601,599 +0.54(+1.47%)
Sep 26, 2011 36.40 36.67 36.15 36.64 15,018,653 +0.57(+1.58%)
Sep 23, 2011 36.40 36.55 35.75 36.07 11,861,851 -0.49(-1.34%)
Sep 22, 2011 36.46 36.70 36.10 36.56 9,340,643 -0.55(-1.48%)
Sep 21, 2011 37.94 38.21 37.10 37.11 7,545,134 -0.76(-2.01%)
Sep 20, 2011 37.59 38.36 37.40 37.87 6,242,301 +0.35(+0.93%)
Sep 19, 2011 37.27 37.66 37.07 37.52 5,706,640 -0.29(-0.77%)
Sep 16, 2011 37.83 37.85 37.34 37.81 7,975,642 +0.37(+0.99%)
Sep 15, 2011 37.61 37.61 36.93 37.44 8,448,477 +0.27(+0.73%)
Sep 14, 2011 36.82 37.54 36.55 37.17 9,021,245 +0.47(+1.28%)
Sep 13, 2011 36.00 36.78 35.90 36.70 7,568,328 +0.66(+1.83%)
Sep 12, 2011 35.88 36.08 35.44 36.04 6,808,204 -0.09(-0.25%)
Sep 09, 2011 36.99 37.10 35.98 36.13 9,365,005 -0.88(-2.38%)
Sep 08, 2011 36.89 37.44 36.65 37.01 6,645,254 +0.07(+0.19%)
Sep 07, 2011 36.60 36.99 36.46 36.94 6,053,156 +0.71(+1.96%)
Sep 06, 2011 35.70 36.38 35.53 36.23 7,617,423 -0.21(-0.58%)
Sep 02, 2011 36.57 36.92 36.36 36.44 7,199,399 -0.69(-1.86%)
Sep 01, 2011 37.57 37.85 37.05 37.13 6,322,744 -0.38(-1.01%)
Aug 31, 2011 37.38 37.68 37.18 37.51 8,744,922 +0.34(+0.91%)
Aug 30, 2011 36.59 37.39 36.55 37.17 7,756,679 +0.18(+0.49%)
Aug 29, 2011 36.03 36.99 36.01 36.99 6,909,534 +1.22(+3.41%)
Aug 26, 2011 35.60 36.18 34.94 35.77 7,598,977 -0.12(-0.33%)
Aug 25, 2011 36.45 36.45 35.54 35.89 6,843,619 -0.50(-1.37%)
Aug 24, 2011 35.91 36.43 35.77 36.39 6,038,636 +0.47(+1.31%)
Aug 23, 2011 35.54 35.95 35.28 35.92 11,905,361 +0.50(+1.41%)
Aug 22, 2011 35.52 35.86 35.20 35.42 7,743,749 +0.41(+1.17%)
Aug 19, 2011 34.66 35.39 34.66 35.01 7,381,745 +0.00(+0.00%)
Aug 18, 2011 35.13 35.35 34.69 35.01 9,590,637 -0.72(-2.02%)
Aug 17, 2011 35.77 36.13 35.38 35.73 6,050,788 +0.04(+0.11%)
Aug 16, 2011 35.49 35.96 35.22 35.69 5,977,195 -0.08(-0.22%)
Aug 15, 2011 35.27 35.85 35.11 35.77 11,231,795 +0.91(+2.61%)
Aug 12, 2011 35.48 35.61 34.79 34.86 11,801,090 -0.44(-1.25%)
Aug 11, 2011 33.98 35.66 33.82 35.30 13,633,465 +0.81(+2.35%)
Aug 10, 2011 35.22 35.60 34.40 34.49 14,628,692 -1.15(-3.23%)
Aug 09, 2011 35.52 35.67 33.75 35.64 29,024,914 +0.84(+2.41%)
Aug 08, 2011 35.52 36.00 34.65 34.80 14,776,326 -1.44(-3.97%)
Aug 05, 2011 36.04 36.72 35.32 36.24 15,044,737 +0.40(+1.12%)
Aug 04, 2011 36.92 36.92 35.84 35.84 10,905,898 -1.47(-3.94%)
Aug 03, 2011 37.13 37.47 36.67 37.31 8,410,552 +0.15(+0.40%)
Aug 02, 2011 37.82 37.84 37.14 37.16 16,528,267 -0.81(-2.13%)
Aug 01, 2011 38.91 38.91 37.45 37.97 19,511,912 -0.33(-0.86%)
Jul 29, 2011 37.79 38.56 37.52 38.30 26,943,053 +0.30(+0.79%)
Jul 28, 2011 38.09 38.45 37.95 38.00 20,393,199 +0.02(+0.05%)
Jul 27, 2011 38.32 38.65 37.92 37.98 7,074,423 -0.48(-1.25%)
Jul 26, 2011 38.46 38.63 38.39 38.46 5,327,297 +0.06(+0.16%)
Jul 25, 2011 38.48 38.83 38.32 38.40 5,358,031 -0.30(-0.78%)
Jul 22, 2011 39.20 39.25 38.62 38.70 7,581,230 -0.62(-1.58%)
Jul 21, 2011 38.31 39.78 38.31 39.32 16,443,987 +1.15(+3.01%)
Jul 20, 2011 38.25 38.44 38.05 38.17 5,965,185 -0.08(-0.21%)
Jul 19, 2011 38.22 38.38 37.98 38.25 6,826,796 +0.20(+0.53%)
Jul 18, 2011 38.24 38.37 37.85 38.05 6,450,110 -0.28(-0.73%)
Jul 15, 2011 38.56 38.56 37.89 38.33 8,511,560 -0.08(-0.21%)
Jul 14, 2011 37.49 38.59 37.49 38.41 13,546,677 +0.85(+2.26%)
Jul 13, 2011 37.57 38.01 37.43 37.56 5,672,592 +0.07(+0.19%)
Jul 12, 2011 37.18 37.89 37.15 37.49 6,437,777 +0.21(+0.56%)
Jul 11, 2011 37.41 37.47 37.19 37.28 4,080,288 -0.43(-1.14%)
Jul 08, 2011 37.65 37.81 37.40 37.71 4,192,474 -0.14(-0.37%)
Jul 07, 2011 37.90 37.90 37.63 37.85 6,109,692 +0.19(+0.50%)
Jul 06, 2011 37.16 37.75 37.16 37.66 6,991,984 +0.38(+1.02%)
Jul 05, 2011 37.69 37.70 37.16 37.28 9,685,709 -0.39(-1.04%)
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.