Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 35.51 35.70 34.68 34.85 2,227,826 -1.11(-3.10%)
Oct 28, 2011 35.89 36.76 35.73 35.97 2,405,618 +0.01(+0.02%)
Oct 27, 2011 35.39 36.86 35.39 35.96 2,953,503 +1.67(+4.87%)
Oct 26, 2011 33.08 34.63 32.78 34.29 3,578,281 +1.72(+5.27%)
Oct 25, 2011 32.78 33.62 31.81 32.57 2,105,482 -0.50(-1.51%)
Oct 24, 2011 32.11 33.24 32.11 33.07 1,673,484 +1.26(+3.97%)
Oct 21, 2011 31.62 32.30 31.19 31.81 1,376,277 +0.95(+3.07%)
Oct 20, 2011 30.46 30.95 29.66 30.86 1,699,711 +0.40(+1.31%)
Oct 19, 2011 30.84 31.39 30.34 30.46 2,273,395 -0.37(-1.21%)
Oct 18, 2011 29.36 31.15 28.95 30.84 2,158,941 +1.42(+4.84%)
Oct 17, 2011 31.23 31.35 29.30 29.41 2,506,318 -2.10(-6.66%)
Oct 14, 2011 30.61 31.70 30.47 31.51 2,247,495 +1.61(+5.40%)
Oct 13, 2011 30.32 30.53 29.51 29.90 3,193,388 -0.69(-2.26%)
Oct 12, 2011 30.51 31.37 30.05 30.59 2,635,317 +0.46(+1.53%)
Oct 11, 2011 28.64 30.35 28.57 30.13 1,887,410 +1.11(+3.81%)
Oct 10, 2011 28.32 29.29 28.16 29.02 2,115,755 +1.27(+4.58%)
Oct 07, 2011 28.18 28.62 27.54 27.75 2,957,184 -0.17(-0.60%)
Oct 06, 2011 27.66 27.94 27.22 27.92 2,368,848 +0.83(+3.08%)
Oct 05, 2011 25.92 27.27 25.52 27.08 3,024,630 +1.33(+5.16%)
Oct 04, 2011 25.15 25.80 23.94 25.76 4,446,210 +0.00(+0.00%)
Oct 03, 2011 26.57 27.30 25.67 25.76 2,864,709 -1.73(-6.31%)
Sep 30, 2011 27.98 28.21 26.48 27.49 3,490,678 -1.15(-4.03%)
Sep 29, 2011 30.22 30.26 27.58 28.64 4,620,124 -0.64(-2.17%)
Sep 28, 2011 31.00 31.46 29.22 29.28 3,202,141 -1.62(-5.25%)
Sep 27, 2011 31.46 32.08 30.59 30.90 1,981,583 +0.58(+1.91%)
Sep 26, 2011 30.25 30.42 28.86 30.32 2,544,765 +0.41(+1.38%)
Sep 23, 2011 28.49 29.93 28.40 29.91 2,571,080 +1.26(+4.39%)
Sep 22, 2011 30.31 30.41 28.13 28.65 4,109,611 -2.74(-8.72%)
Sep 21, 2011 32.90 32.96 31.39 31.39 1,681,933 -1.59(-4.82%)
Sep 20, 2011 33.82 34.03 32.82 32.98 2,319,941 -0.66(-1.96%)
Sep 19, 2011 33.79 33.99 33.02 33.64 2,704,480 -1.11(-3.18%)
Sep 16, 2011 34.89 35.18 34.21 34.74 2,043,438 -0.14(-0.39%)
Sep 15, 2011 36.05 36.05 34.37 34.88 2,407,695 -0.24(-0.68%)
Sep 14, 2011 34.26 35.46 32.90 35.11 3,160,363 +1.51(+4.50%)
Sep 13, 2011 31.81 33.71 31.43 33.60 2,721,462 +2.00(+6.31%)
Sep 12, 2011 31.93 32.59 30.62 31.61 3,564,457 -0.99(-3.03%)
Sep 09, 2011 33.28 33.37 31.66 32.59 2,814,077 -1.27(-3.76%)
Sep 08, 2011 34.03 34.65 33.37 33.87 1,652,513 -0.61(-1.78%)
Sep 07, 2011 33.76 34.61 33.38 34.48 1,432,880 +1.39(+4.21%)
Sep 06, 2011 31.35 33.24 31.35 33.09 2,323,828 +0.20(+0.60%)
Sep 02, 2011 32.50 33.31 32.09 32.89 2,244,753 -0.84(-2.50%)
Sep 01, 2011 34.00 34.92 33.49 33.73 1,869,597 -0.33(-0.98%)
Aug 31, 2011 34.52 35.31 33.56 34.06 2,692,409 -0.13(-0.37%)
Aug 30, 2011 33.18 34.53 32.97 34.19 2,775,650 +0.87(+2.60%)
Aug 29, 2011 31.68 33.34 31.68 33.33 2,376,988 +2.37(+7.65%)
Aug 26, 2011 29.33 30.96 28.71 30.96 1,378,113 +1.19(+4.01%)
Aug 25, 2011 30.78 31.06 29.54 29.76 1,647,102 -0.77(-2.53%)
Aug 24, 2011 29.70 30.74 29.29 30.53 2,224,961 +0.73(+2.45%)
Aug 23, 2011 28.26 29.80 28.01 29.80 1,946,129 +1.72(+6.12%)
Aug 22, 2011 28.91 29.03 27.94 28.09 2,038,973 +0.14(+0.51%)
Aug 19, 2011 28.28 29.72 27.90 27.94 1,944,331 -0.91(-3.17%)
Aug 18, 2011 29.86 29.89 28.59 28.86 1,963,155 -2.31(-7.42%)
Aug 17, 2011 32.19 32.41 30.95 31.17 1,494,705 -1.04(-3.23%)
Aug 16, 2011 32.09 32.71 31.85 32.21 2,710,348 -0.26(-0.81%)
Aug 15, 2011 32.32 32.71 31.94 32.47 1,073,851 +0.47(+1.47%)
Aug 12, 2011 31.46 32.40 31.39 32.01 2,492,038 +0.90(+2.89%)
Aug 11, 2011 29.36 31.65 29.32 31.11 3,484,361 +2.35(+8.19%)
Aug 10, 2011 30.42 30.72 28.71 28.75 4,390,583 -2.60(-8.29%)
Aug 09, 2011 29.99 31.35 28.75 31.35 3,609,393 +2.89(+10.14%)
Aug 08, 2011 29.99 30.61 28.30 28.47 2,901,336 -3.13(-9.91%)
Aug 05, 2011 33.06 33.20 30.71 31.60 4,554,693 -0.81(-2.50%)
Aug 04, 2011 34.68 34.80 32.40 32.41 4,404,768 -2.92(-8.26%)
Aug 03, 2011 35.54 35.95 34.30 35.33 2,841,446 -0.14(-0.40%)
Aug 02, 2011 37.36 37.83 35.45 35.47 2,752,631 -2.28(-6.04%)
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.