Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 34.65 34.80 33.58 34.41 4,635,111 +0.01(+0.01%)
Jul 29, 2011 34.03 34.79 33.67 34.40 2,910,449 +0.06(+0.17%)
Jul 28, 2011 34.91 35.11 34.29 34.34 3,121,142 -0.56(-1.60%)
Jul 27, 2011 36.21 36.33 34.84 34.90 3,995,688 -1.67(-4.57%)
Jul 26, 2011 36.48 36.77 36.22 36.57 1,859,511 +0.09(+0.25%)
Jul 25, 2011 36.64 36.96 36.37 36.48 2,357,161 -0.59(-1.59%)
Jul 22, 2011 36.81 37.59 36.50 37.07 2,728,076 +0.87(+2.40%)
Jul 21, 2011 35.94 36.43 35.50 36.20 3,605,387 +0.33(+0.92%)
Jul 20, 2011 36.27 36.29 35.46 35.87 2,984,313 -0.46(-1.27%)
Jul 19, 2011 35.59 36.57 35.58 36.33 4,378,236 +1.00(+2.83%)
Jul 18, 2011 36.03 36.04 34.99 35.33 3,074,650 -0.82(-2.27%)
Jul 15, 2011 36.53 36.80 35.82 36.15 2,663,416 -0.20(-0.55%)
Jul 14, 2011 37.43 37.69 36.24 36.35 2,917,955 -0.91(-2.44%)
Jul 13, 2011 37.54 38.21 37.20 37.26 2,475,418 +0.03(+0.08%)
Jul 12, 2011 39.03 39.19 37.14 37.23 3,825,904 -1.76(-4.51%)
Jul 11, 2011 39.73 39.91 38.91 38.99 2,373,495 -1.13(-2.82%)
Jul 08, 2011 39.90 40.24 39.73 40.12 2,257,593 -0.27(-0.67%)
Jul 07, 2011 39.57 40.45 39.55 40.39 2,627,087 +1.02(+2.59%)
Jul 06, 2011 38.92 39.43 38.69 39.37 2,238,355 +0.50(+1.29%)
Jul 05, 2011 38.83 38.93 38.44 38.87 2,222,084 +0.17(+0.44%)
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.