Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 35.31 35.31 31.77 32.00 782,511 -3.75(-10.49%)
Aug 30, 2011 35.00 36.44 34.70 35.75 661,475 +0.40(+1.13%)
Aug 29, 2011 34.17 35.60 33.82 35.35 315,554 +1.57(+4.65%)
Aug 26, 2011 32.08 33.95 31.51 33.78 191,476 +1.39(+4.29%)
Aug 25, 2011 33.23 33.30 32.28 32.39 301,376 -0.51(-1.55%)
Aug 24, 2011 31.96 33.03 31.62 32.90 274,718 +0.78(+2.43%)
Aug 23, 2011 30.05 32.21 29.93 32.12 472,276 +2.28(+7.64%)
Aug 22, 2011 30.90 30.90 29.79 29.84 500,543 -0.16(-0.53%)
Aug 19, 2011 29.20 30.69 29.12 30.00 352,488 +0.14(+0.47%)
Aug 18, 2011 31.47 31.47 29.67 29.86 317,895 -2.87(-8.77%)
Aug 17, 2011 33.12 33.46 32.42 32.73 187,883 -0.29(-0.88%)
Aug 16, 2011 32.59 33.46 32.06 33.02 372,640 +0.03(+0.09%)
Aug 15, 2011 32.38 33.00 31.83 32.99 153,325 +0.93(+2.90%)
Aug 12, 2011 31.41 32.29 30.55 32.06 263,262 +0.91(+2.92%)
Aug 11, 2011 29.48 31.71 29.35 31.15 324,204 +1.91(+6.53%)
Aug 10, 2011 30.70 31.13 29.18 29.24 386,397 -2.58(-8.11%)
Aug 09, 2011 31.13 31.94 28.93 31.82 479,511 +1.94(+6.49%)
Aug 08, 2011 31.50 32.58 29.69 29.88 614,937 -2.79(-8.54%)
Aug 05, 2011 33.99 34.03 32.01 32.67 369,137 -0.97(-2.88%)
Aug 04, 2011 35.47 35.60 33.64 33.64 408,070 -2.27(-6.32%)
Aug 03, 2011 35.65 36.45 35.17 35.91 433,238 +0.26(+0.73%)
Aug 02, 2011 35.00 37.49 34.39 35.65 1,318,663 +2.69(+8.16%)
Aug 01, 2011 34.66 34.95 32.54 32.96 399,477 -0.99(-2.92%)
Jul 29, 2011 33.71 34.42 33.21 33.95 198,502 -0.04(-0.12%)
Jul 28, 2011 33.90 34.45 33.90 33.99 156,765 +0.13(+0.38%)
Jul 27, 2011 35.37 35.39 33.77 33.86 319,430 -1.86(-5.21%)
Jul 26, 2011 36.15 36.54 35.64 35.72 129,316 -0.53(-1.46%)
Jul 25, 2011 35.93 36.60 35.51 36.25 108,592 -0.22(-0.60%)
Jul 22, 2011 36.48 36.65 36.26 36.47 159,286 -0.22(-0.60%)
Jul 21, 2011 36.30 36.90 35.81 36.69 303,153 +0.50(+1.38%)
Jul 20, 2011 36.34 36.43 35.48 36.19 234,482 -0.22(-0.60%)
Jul 19, 2011 35.28 36.41 34.88 36.41 267,204 +1.52(+4.36%)
Jul 18, 2011 34.74 34.98 34.55 34.89 186,205 -0.13(-0.37%)
Jul 15, 2011 34.73 35.10 34.67 35.02 241,659 +0.34(+0.98%)
Jul 14, 2011 35.00 35.16 34.37 34.68 240,370 -0.27(-0.77%)
Jul 13, 2011 34.46 35.32 33.87 34.95 146,687 +0.74(+2.16%)
Jul 12, 2011 35.28 35.48 34.06 34.21 279,508 -1.26(-3.55%)
Jul 11, 2011 35.81 36.10 35.29 35.47 129,188 -0.92(-2.53%)
Jul 08, 2011 35.96 36.47 35.67 36.39 164,813 -0.25(-0.68%)
Jul 07, 2011 36.30 36.68 36.11 36.64 177,553 +0.61(+1.69%)
Jul 06, 2011 35.89 36.08 35.58 36.03 116,685 +0.12(+0.33%)
Jul 05, 2011 36.21 36.23 35.50 35.91 153,316 -0.08(-0.22%)
Jul 01, 2011 35.63 36.15 34.99 35.99 206,112 +0.56(+1.58%)
Jun 30, 2011 34.70 35.47 34.69 35.43 187,272 +0.75(+2.16%)
Jun 29, 2011 34.60 34.70 34.30 34.68 126,458 +0.08(+0.23%)
Jun 28, 2011 33.77 34.60 33.54 34.60 145,054 +0.90(+2.67%)
Jun 27, 2011 33.33 33.96 33.16 33.70 201,392 +0.01(+0.03%)
Jun 24, 2011 33.54 34.85 33.19 33.69 573,151 +0.16(+0.48%)
Jun 23, 2011 32.93 33.58 32.31 33.53 270,519 +0.14(+0.42%)
Jun 22, 2011 34.14 34.41 33.36 33.39 240,659 -1.03(-2.99%)
Jun 21, 2011 33.23 34.50 33.03 34.42 370,949 +1.43(+4.33%)
Jun 20, 2011 32.90 33.20 32.62 32.99 255,255 +0.04(+0.12%)
Jun 17, 2011 33.43 33.62 32.88 32.95 413,479 -0.24(-0.72%)
Jun 16, 2011 32.84 33.45 32.77 33.19 224,373 +0.36(+1.10%)
Jun 15, 2011 33.35 33.66 32.72 32.83 283,725 -0.92(-2.73%)
Jun 14, 2011 33.50 33.93 33.08 33.75 220,667 +0.70(+2.12%)
Jun 13, 2011 33.24 33.46 32.86 33.05 273,829 -0.17(-0.51%)
Jun 10, 2011 33.10 33.66 32.98 33.22 264,581 -0.17(-0.51%)
Jun 09, 2011 33.40 33.63 32.84 33.39 156,038 +0.17(+0.51%)
Jun 08, 2011 33.29 33.64 32.61 33.22 234,574 -0.25(-0.75%)
Jun 07, 2011 34.13 34.35 33.46 33.47 185,431 -0.48(-1.41%)
Jun 06, 2011 34.49 34.79 33.85 33.95 316,525 -0.33(-0.96%)
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.