Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 35.25 35.31 34.45 34.60 3,459,834 -1.23(-3.43%)
Oct 28, 2011 35.23 36.03 34.98 35.83 3,387,257 +0.21(+0.59%)
Oct 27, 2011 33.54 36.35 33.49 35.62 7,256,201 +2.88(+8.80%)
Oct 26, 2011 32.81 32.90 31.69 32.74 3,196,031 +0.37(+1.14%)
Oct 25, 2011 32.95 33.02 32.18 32.37 3,258,586 -0.68(-2.06%)
Oct 24, 2011 31.96 33.17 31.96 33.05 2,681,749 +1.27(+4.00%)
Oct 21, 2011 31.61 32.56 31.53 31.78 4,511,497 +0.51(+1.63%)
Oct 20, 2011 31.07 31.37 30.05 31.27 3,090,296 +0.31(+1.00%)
Oct 19, 2011 31.68 31.77 30.88 30.96 3,417,479 -0.93(-2.92%)
Oct 18, 2011 31.21 32.05 30.63 31.89 2,835,694 +0.64(+2.05%)
Oct 17, 2011 32.16 32.40 31.16 31.25 3,062,981 -1.17(-3.61%)
Oct 14, 2011 31.46 32.43 31.12 32.42 3,221,414 +1.43(+4.61%)
Oct 13, 2011 30.84 31.03 30.36 30.99 3,003,204 -0.03(-0.10%)
Oct 12, 2011 30.31 31.55 30.05 31.02 4,322,644 +1.01(+3.37%)
Oct 11, 2011 29.19 30.05 28.92 30.01 3,303,947 +0.74(+2.53%)
Oct 10, 2011 28.87 29.28 28.50 29.27 3,060,298 +0.98(+3.46%)
Oct 07, 2011 27.98 28.66 27.62 28.29 3,897,189 +0.30(+1.07%)
Oct 06, 2011 27.44 28.01 26.41 27.99 3,313,730 +0.78(+2.87%)
Oct 05, 2011 26.10 27.30 25.73 27.21 3,913,883 +1.13(+4.33%)
Oct 04, 2011 25.05 26.13 24.63 26.08 6,117,796 +0.63(+2.48%)
Oct 03, 2011 27.08 27.44 25.43 25.45 6,750,284 -2.34(-8.42%)
Sep 30, 2011 28.87 29.05 27.75 27.79 4,830,563 -1.50(-5.12%)
Sep 29, 2011 29.23 29.57 28.65 29.29 4,346,237 +0.59(+2.06%)
Sep 28, 2011 30.19 30.22 28.62 28.70 3,418,039 -0.77(-2.61%)
Sep 27, 2011 29.00 30.27 28.82 29.47 5,057,734 +1.17(+4.13%)
Sep 26, 2011 28.46 28.56 27.33 28.30 3,751,933 -0.04(-0.14%)
Sep 23, 2011 27.16 28.45 27.12 28.34 4,047,118 +0.68(+2.46%)
Sep 22, 2011 27.48 28.13 27.00 27.66 6,212,279 -0.90(-3.15%)
Sep 21, 2011 28.90 30.32 28.56 28.56 6,730,744 +0.45(+1.60%)
Sep 20, 2011 28.85 29.20 28.05 28.11 3,285,619 -0.68(-2.36%)
Sep 19, 2011 28.98 29.04 28.32 28.79 3,067,173 -0.66(-2.24%)
Sep 16, 2011 29.49 29.68 29.06 29.45 3,913,164 +0.04(+0.14%)
Sep 15, 2011 28.73 29.43 28.54 29.41 4,070,259 +0.95(+3.34%)
Sep 14, 2011 27.95 28.85 27.35 28.46 4,286,753 +0.77(+2.78%)
Sep 13, 2011 26.71 27.78 26.71 27.69 6,385,818 +0.97(+3.63%)
Sep 12, 2011 25.07 26.75 25.00 26.72 5,531,403 +1.31(+5.16%)
Sep 09, 2011 26.12 26.38 25.22 25.41 11,132,164 -0.87(-3.31%)
Sep 08, 2011 27.11 27.12 26.19 26.28 3,537,480 -0.72(-2.67%)
Sep 07, 2011 26.56 27.03 26.55 27.00 4,117,935 +0.87(+3.33%)
Sep 06, 2011 25.56 26.23 25.25 26.13 3,360,682 -0.25(-0.95%)
Sep 02, 2011 26.70 26.88 26.02 26.38 4,488,975 -0.85(-3.12%)
Sep 01, 2011 28.39 28.53 27.04 27.23 3,794,354 -0.97(-3.44%)
Aug 31, 2011 27.89 28.92 27.84 28.20 3,951,870 +0.50(+1.81%)
Aug 30, 2011 27.79 28.08 27.39 27.70 4,142,791 -0.35(-1.25%)
Aug 29, 2011 27.00 28.07 27.00 28.05 3,092,814 +1.42(+5.33%)
Aug 26, 2011 25.50 26.80 25.29 26.63 3,700,131 +1.07(+4.19%)
Aug 25, 2011 26.55 26.66 25.45 25.56 3,691,043 -0.91(-3.44%)
Aug 24, 2011 25.20 26.52 24.89 26.47 5,137,861 +1.19(+4.71%)
Aug 23, 2011 24.50 25.51 24.00 25.28 5,753,643 +0.99(+4.08%)
Aug 22, 2011 24.21 24.83 24.15 24.29 7,662,656 +0.88(+3.76%)
Aug 19, 2011 27.30 27.40 22.99 23.41 19,673,520 -3.10(-11.69%)
Aug 18, 2011 27.49 27.90 26.16 26.51 8,952,262 -2.34(-8.11%)
Aug 17, 2011 29.50 29.92 28.63 28.85 2,879,726 -0.60(-2.04%)
Aug 16, 2011 29.80 29.88 28.94 29.45 3,388,053 -0.64(-2.13%)
Aug 15, 2011 29.24 30.11 29.14 30.09 3,052,449 +0.91(+3.12%)
Aug 12, 2011 28.90 29.49 28.41 29.18 5,358,431 +0.43(+1.50%)
Aug 11, 2011 28.41 29.16 28.19 28.75 6,257,568 +0.59(+2.10%)
Aug 10, 2011 29.32 29.45 28.09 28.16 6,816,904 -1.80(-6.01%)
Aug 09, 2011 29.34 29.97 27.82 29.96 7,179,577 +1.90(+6.77%)
Aug 08, 2011 29.93 30.24 28.05 28.06 9,971,304 -2.86(-9.25%)
Aug 05, 2011 31.91 32.06 29.86 30.92 6,257,685 -0.65(-2.06%)
Aug 04, 2011 33.45 33.62 31.54 31.57 4,456,548 -2.38(-7.01%)
Aug 03, 2011 33.38 34.01 32.86 33.95 5,072,435 +0.51(+1.53%)
Aug 02, 2011 34.08 34.48 33.44 33.44 3,981,545 -0.97(-2.80%)
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.