Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 43.79 44.63 42.80 42.87 388,408 -1.82(-4.07%)
Oct 28, 2011 44.07 45.61 44.07 44.69 491,525 +0.35(+0.78%)
Oct 27, 2011 43.86 44.43 43.02 44.34 304,982 +1.19(+2.75%)
Oct 26, 2011 43.04 43.37 42.61 43.15 228,066 +0.21(+0.48%)
Oct 25, 2011 43.66 43.76 42.74 42.95 195,482 -0.74(-1.70%)
Oct 24, 2011 43.04 43.76 42.79 43.69 243,523 +0.65(+1.51%)
Oct 21, 2011 43.08 43.08 42.53 43.04 223,677 +0.61(+1.45%)
Oct 20, 2011 42.06 42.49 41.53 42.43 163,023 +0.23(+0.53%)
Oct 19, 2011 42.69 42.94 42.07 42.20 173,298 -0.53(-1.24%)
Oct 18, 2011 42.14 43.07 41.74 42.73 318,924 +0.41(+0.96%)
Oct 17, 2011 42.70 42.84 41.79 42.32 322,859 -0.56(-1.31%)
Oct 14, 2011 41.82 43.02 41.49 42.89 380,189 +1.61(+3.90%)
Oct 13, 2011 41.01 41.46 40.72 41.27 177,123 -0.03(-0.06%)
Oct 12, 2011 41.62 41.82 41.14 41.30 305,904 +0.00(+0.00%)
Oct 11, 2011 40.65 41.58 40.40 41.30 236,432 +0.49(+1.21%)
Oct 10, 2011 40.00 40.83 39.63 40.81 285,931 +1.18(+2.97%)
Oct 07, 2011 40.61 40.80 39.61 39.63 400,041 -0.75(-1.87%)
Oct 06, 2011 40.53 40.86 40.14 40.38 536,140 -0.12(-0.30%)
Oct 05, 2011 40.82 41.18 40.29 40.50 445,228 -0.72(-1.74%)
Oct 04, 2011 39.35 41.28 39.28 41.22 662,375 +1.50(+3.77%)
Oct 03, 2011 40.95 41.83 39.72 39.72 408,915 -1.41(-3.43%)
Sep 30, 2011 39.57 41.74 39.50 41.14 1,027,864 +1.18(+2.95%)
Sep 29, 2011 39.36 40.13 39.11 39.96 609,262 +1.18(+3.05%)
Sep 28, 2011 39.34 39.56 38.62 38.78 394,045 -0.60(-1.53%)
Sep 27, 2011 39.64 39.95 38.78 39.38 969,059 +1.80(+4.80%)
Sep 26, 2011 36.67 37.80 36.37 37.58 235,196 +0.98(+2.69%)
Sep 23, 2011 35.83 37.22 35.32 36.59 292,614 +0.72(+2.00%)
Sep 22, 2011 34.78 36.27 34.63 35.88 475,122 +0.48(+1.37%)
Sep 21, 2011 35.51 36.57 35.31 35.39 325,903 -0.16(-0.46%)
Sep 20, 2011 36.42 36.52 35.56 35.56 279,675 -0.72(-2.00%)
Sep 19, 2011 36.13 36.61 35.78 36.28 270,966 -0.22(-0.59%)
Sep 16, 2011 36.71 37.12 36.26 36.50 538,246 -0.02(-0.05%)
Sep 15, 2011 36.01 38.08 35.56 36.52 675,501 +0.67(+1.88%)
Sep 14, 2011 34.96 35.90 34.54 35.84 615,192 +0.89(+2.54%)
Sep 13, 2011 34.36 35.05 34.00 34.95 340,442 +0.75(+2.19%)
Sep 12, 2011 33.73 34.67 33.43 34.20 505,628 +0.41(+1.23%)
Sep 09, 2011 34.09 34.38 33.43 33.79 306,619 -0.35(-1.01%)
Sep 08, 2011 34.69 34.93 34.13 34.13 383,809 -0.68(-1.96%)
Sep 07, 2011 33.87 35.42 33.68 34.82 518,544 +1.35(+4.05%)
Sep 06, 2011 33.16 33.62 32.85 33.46 446,169 +0.00(+0.00%)
Sep 02, 2011 33.51 33.87 33.24 33.46 532,371 -0.51(-1.50%)
Sep 01, 2011 33.88 34.27 33.70 33.97 545,637 +0.15(+0.43%)
Aug 31, 2011 34.21 34.86 33.55 33.82 812,215 -0.22(-0.66%)
Aug 30, 2011 33.95 34.35 33.38 34.05 460,228 -0.09(-0.28%)
Aug 29, 2011 33.72 34.48 33.29 34.14 533,425 +0.76(+2.27%)
Aug 26, 2011 33.74 35.57 33.03 33.38 993,647 -0.63(-1.85%)
Aug 25, 2011 33.00 36.77 32.97 34.01 857,528 -0.79(-2.28%)
Aug 24, 2011 34.83 35.63 34.57 34.81 426,753 -0.03(-0.07%)
Aug 23, 2011 34.08 34.86 33.77 34.83 726,292 +1.16(+3.43%)
Aug 22, 2011 34.51 35.38 33.12 33.68 1,045,769 -1.22(-3.49%)
Aug 19, 2011 35.79 36.24 34.52 34.89 350,587 -1.38(-3.81%)
Aug 18, 2011 36.36 36.77 35.62 36.27 242,822 -0.70(-1.89%)
Aug 17, 2011 37.17 37.38 36.75 36.97 202,956 -0.10(-0.28%)
Aug 16, 2011 37.19 37.24 36.40 37.08 175,881 -0.44(-1.17%)
Aug 15, 2011 35.76 37.62 35.76 37.52 296,345 +0.26(+0.69%)
Aug 12, 2011 37.25 37.90 37.15 37.26 252,217 +0.24(+0.65%)
Aug 11, 2011 35.90 37.16 35.41 37.02 395,856 +0.74(+2.05%)
Aug 10, 2011 36.47 37.82 36.01 36.27 571,077 -0.82(-2.21%)
Aug 09, 2011 35.85 37.26 34.52 37.09 676,733 +2.65(+7.69%)
Aug 08, 2011 37.47 38.81 34.35 34.44 715,363 -3.65(-9.58%)
Aug 05, 2011 37.52 38.40 36.03 38.09 585,832 +0.66(+1.75%)
Aug 04, 2011 39.64 39.72 37.30 37.44 306,249 -2.33(-5.86%)
Aug 03, 2011 39.32 39.97 38.80 39.77 348,130 +0.58(+1.47%)
Aug 02, 2011 40.12 40.12 38.82 39.19 318,887 -1.16(-2.88%)
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.