Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 32.21 32.49 31.47 31.47 1,980,382 -0.99(-3.06%)
Oct 28, 2011 32.50 32.87 32.32 32.46 1,484,605 -0.06(-0.20%)
Oct 27, 2011 31.13 32.79 31.12 32.52 2,225,547 +0.91(+2.88%)
Oct 26, 2011 31.76 31.87 31.09 31.61 1,528,417 +0.29(+0.93%)
Oct 25, 2011 31.88 32.09 31.28 31.32 1,348,596 -0.63(-1.97%)
Oct 24, 2011 31.82 32.10 31.68 31.95 669,828 +0.25(+0.80%)
Oct 21, 2011 31.82 31.86 31.35 31.70 1,060,867 +0.26(+0.84%)
Oct 20, 2011 31.17 31.58 30.82 31.43 1,419,635 +0.40(+1.29%)
Oct 19, 2011 31.27 31.71 30.99 31.03 1,739,902 -0.16(-0.53%)
Oct 18, 2011 30.48 31.42 30.13 31.19 1,574,423 +0.74(+2.42%)
Oct 17, 2011 30.69 30.84 30.33 30.46 1,223,028 -0.46(-1.47%)
Oct 14, 2011 30.78 31.00 30.51 30.91 2,163,690 +0.46(+1.49%)
Oct 13, 2011 30.30 30.61 30.08 30.46 1,540,852 -0.14(-0.45%)
Oct 12, 2011 30.57 31.02 30.41 30.59 2,247,148 +0.08(+0.27%)
Oct 11, 2011 30.05 30.55 29.96 30.51 1,352,825 +0.16(+0.54%)
Oct 10, 2011 30.06 30.35 29.92 30.35 1,057,346 +0.81(+2.74%)
Oct 07, 2011 29.89 29.91 29.18 29.54 2,022,689 -0.06(-0.22%)
Oct 06, 2011 29.36 29.62 28.49 29.60 2,100,919 +0.76(+2.62%)
Oct 05, 2011 28.77 29.21 28.50 28.85 2,324,371 +0.17(+0.60%)
Oct 04, 2011 27.13 28.69 27.03 28.67 3,616,110 +1.17(+4.24%)
Oct 03, 2011 28.01 28.38 27.50 27.51 2,400,892 -0.73(-2.58%)
Sep 30, 2011 28.48 28.83 28.09 28.24 1,907,809 -0.54(-1.87%)
Sep 29, 2011 29.06 29.20 28.19 28.77 1,521,052 +0.30(+1.06%)
Sep 28, 2011 29.34 29.41 28.45 28.47 1,594,630 -0.80(-2.74%)
Sep 27, 2011 29.31 29.86 29.12 29.27 2,277,517 +0.65(+2.26%)
Sep 26, 2011 28.50 28.66 27.92 28.63 1,688,844 +0.46(+1.62%)
Sep 23, 2011 28.29 28.75 28.07 28.17 1,625,537 -0.28(-0.99%)
Sep 22, 2011 29.12 29.12 28.14 28.45 2,327,356 -1.37(-4.61%)
Sep 21, 2011 30.43 30.65 29.80 29.83 2,188,080 -0.67(-2.21%)
Sep 20, 2011 30.73 31.11 30.41 30.50 1,236,454 -0.18(-0.59%)
Sep 19, 2011 30.74 30.81 30.16 30.68 1,386,570 -0.55(-1.75%)
Sep 16, 2011 31.25 31.41 30.92 31.23 2,135,819 +0.07(+0.23%)
Sep 15, 2011 31.39 31.40 30.98 31.16 1,876,576 +0.04(+0.12%)
Sep 14, 2011 31.18 31.48 30.49 31.12 1,565,645 +0.27(+0.88%)
Sep 13, 2011 30.78 31.04 30.44 30.85 1,403,415 +0.15(+0.47%)
Sep 12, 2011 30.37 30.82 29.98 30.70 2,962,318 -0.27(-0.88%)
Sep 09, 2011 31.24 31.25 30.68 30.98 2,859,946 -0.72(-2.27%)
Sep 08, 2011 31.92 32.29 31.56 31.70 2,676,526 -0.49(-1.53%)
Sep 07, 2011 32.09 32.35 32.00 32.19 2,547,410 +0.46(+1.46%)
Sep 06, 2011 30.78 31.78 30.70 31.72 2,426,080 -0.15(-0.49%)
Sep 02, 2011 31.82 32.20 31.63 31.88 1,507,513 -0.61(-1.88%)
Sep 01, 2011 32.71 33.11 32.37 32.49 1,448,212 -0.21(-0.64%)
Aug 31, 2011 32.78 33.22 32.43 32.70 2,034,618 +0.12(+0.36%)
Aug 30, 2011 32.35 32.76 32.20 32.58 1,427,232 +0.19(+0.59%)
Aug 29, 2011 32.25 32.49 31.98 32.39 2,317,976 +0.58(+1.83%)
Aug 26, 2011 31.28 31.91 30.57 31.81 2,005,299 +0.35(+1.13%)
Aug 25, 2011 32.01 32.36 31.33 31.45 1,706,433 -0.47(-1.48%)
Aug 24, 2011 31.71 32.18 31.49 31.92 1,503,940 +0.22(+0.69%)
Aug 23, 2011 30.81 31.71 30.78 31.71 2,202,589 +1.04(+3.38%)
Aug 22, 2011 31.56 31.64 30.60 30.67 1,605,740 -0.22(-0.71%)
Aug 19, 2011 30.92 31.76 30.81 30.89 2,245,748 -0.39(-1.25%)
Aug 18, 2011 31.68 31.75 30.97 31.28 2,594,748 -1.17(-3.61%)
Aug 17, 2011 32.70 32.90 32.33 32.45 1,586,691 -0.07(-0.22%)
Aug 16, 2011 32.78 32.93 32.34 32.52 1,924,128 -0.44(-1.32%)
Aug 15, 2011 32.87 33.19 32.70 32.96 1,563,041 +0.32(+0.97%)
Aug 12, 2011 32.49 33.14 32.27 32.64 2,256,494 +0.35(+1.07%)
Aug 11, 2011 31.19 32.71 31.19 32.30 3,321,425 +1.41(+4.56%)
Aug 10, 2011 31.98 32.58 30.85 30.89 6,630,770 -1.81(-5.53%)
Aug 09, 2011 31.46 33.04 29.78 32.70 6,431,958 +2.97(+9.99%)
Aug 08, 2011 31.46 31.94 29.71 29.73 4,024,772 -2.47(-7.67%)
Aug 05, 2011 32.41 32.64 31.04 32.20 3,427,080 +0.22(+0.68%)
Aug 04, 2011 32.82 32.94 31.95 31.98 2,608,054 -1.20(-3.61%)
Aug 03, 2011 33.29 33.58 32.65 33.18 2,175,446 -0.03(-0.08%)
Aug 02, 2011 34.44 34.53 33.17 33.20 2,249,671 -1.46(-4.22%)
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.