Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 26.38 26.94 25.71 25.95 9,460,050 -0.30(-1.14%)
Aug 30, 2011 25.96 26.47 25.36 26.25 9,163,895 +0.22(+0.85%)
Aug 29, 2011 25.30 26.07 24.90 26.03 9,526,563 +1.13(+4.54%)
Aug 26, 2011 24.26 25.12 23.83 24.90 9,422,209 +0.45(+1.84%)
Aug 25, 2011 25.29 25.78 24.34 24.45 7,238,101 -0.74(-2.94%)
Aug 24, 2011 24.28 25.28 24.12 25.19 10,577,121 +0.88(+3.62%)
Aug 23, 2011 23.46 24.31 23.24 24.31 6,256,364 +0.89(+3.80%)
Aug 22, 2011 23.75 23.95 23.14 23.42 9,151,208 +0.24(+1.04%)
Aug 19, 2011 22.74 23.33 22.66 23.18 13,931,770 +0.11(+0.48%)
Aug 18, 2011 23.82 23.87 22.79 23.07 11,742,523 -1.51(-6.14%)
Aug 17, 2011 25.36 25.38 24.02 24.58 11,468,310 -0.61(-2.42%)
Aug 16, 2011 25.40 25.61 24.61 25.19 7,282,383 -0.55(-2.14%)
Aug 15, 2011 25.71 25.85 25.07 25.74 7,041,582 +0.19(+0.74%)
Aug 12, 2011 26.19 26.37 25.32 25.55 10,097,295 +0.07(+0.27%)
Aug 11, 2011 24.71 25.95 24.65 25.48 10,693,359 +0.96(+3.92%)
Aug 10, 2011 25.45 25.67 24.48 24.52 16,857,720 -0.92(-3.62%)
Aug 09, 2011 25.80 25.44 23.33 25.44 13,199,817 +1.31(+5.43%)
Aug 08, 2011 25.80 26.09 23.42 24.13 13,431,480 -2.41(-9.08%)
Aug 05, 2011 26.61 26.64 25.42 26.54 19,557,814 +0.41(+1.57%)
Aug 04, 2011 27.53 27.76 26.09 26.13 14,726,064 -1.70(-6.11%)
Aug 03, 2011 27.63 28.12 27.21 27.83 11,750,201 +0.20(+0.72%)
Aug 02, 2011 28.73 29.01 27.49 27.63 13,896,385 -1.65(-5.64%)
Aug 01, 2011 29.11 29.44 28.50 29.28 10,307,090 +0.41(+1.42%)
Jul 29, 2011 28.58 29.23 28.32 28.87 6,320,947 -0.12(-0.41%)
Jul 28, 2011 29.17 29.66 28.88 28.99 4,761,925 -0.20(-0.69%)
Jul 27, 2011 29.70 29.92 29.04 29.19 6,221,276 -0.73(-2.44%)
Jul 26, 2011 29.89 30.30 29.69 29.92 4,382,815 -0.02(-0.07%)
Jul 25, 2011 30.18 30.29 29.89 29.94 4,734,867 -0.56(-1.84%)
Jul 22, 2011 30.14 30.62 30.10 30.50 8,148,992 +0.56(+1.87%)
Jul 21, 2011 29.82 30.40 29.74 29.94 6,471,940 +0.34(+1.15%)
Jul 20, 2011 30.21 30.37 29.40 29.60 4,797,559 -0.54(-1.79%)
Jul 19, 2011 29.91 30.25 29.69 30.14 5,555,498 +0.45(+1.52%)
Jul 18, 2011 29.91 29.99 29.39 29.69 4,489,546 -0.29(-0.97%)
Jul 15, 2011 30.15 30.23 29.64 29.98 4,349,511 -0.08(-0.27%)
Jul 14, 2011 29.97 30.45 29.66 30.06 7,578,760 +0.24(+0.80%)
Jul 13, 2011 29.80 30.23 29.71 29.82 4,674,234 +0.16(+0.54%)
Jul 12, 2011 29.32 30.10 29.32 29.66 6,234,230 +0.06(+0.20%)
Jul 11, 2011 29.86 30.08 29.45 29.60 6,025,483 -0.82(-2.70%)
Jul 08, 2011 29.93 30.48 29.55 30.42 8,618,910 -0.04(-0.13%)
Jul 07, 2011 29.84 30.58 29.29 30.46 13,555,032 +1.59(+5.51%)
Jul 06, 2011 29.53 29.56 28.60 28.87 13,658,347 -0.73(-2.47%)
Jul 05, 2011 29.92 30.00 29.46 29.60 6,519,604 -0.28(-0.94%)
Jul 01, 2011 29.18 29.96 29.14 29.88 6,495,616 +0.64(+2.19%)
Jun 30, 2011 28.82 29.34 28.80 29.24 7,766,085 +0.48(+1.67%)
Jun 29, 2011 28.88 29.13 28.45 28.76 7,632,373 +0.03(+0.10%)
Jun 28, 2011 28.30 28.75 28.21 28.73 5,637,871 +0.58(+2.06%)
Jun 27, 2011 28.07 28.36 27.86 28.15 5,050,563 +0.13(+0.46%)
Jun 24, 2011 28.63 28.84 28.00 28.02 7,183,755 -0.68(-2.37%)
Jun 23, 2011 27.74 28.74 27.69 28.70 8,899,170 +0.60(+2.14%)
Jun 22, 2011 28.27 28.68 28.07 28.10 7,458,676 -0.16(-0.57%)
Jun 21, 2011 27.81 28.36 27.62 28.26 6,306,422 +0.61(+2.21%)
Jun 20, 2011 27.55 27.74 27.52 27.65 6,222,876 +0.38(+1.39%)
Jun 17, 2011 27.10 27.38 27.02 27.27 8,130,142 +0.39(+1.45%)
Jun 16, 2011 27.36 27.45 26.48 26.88 10,410,851 -0.41(-1.50%)
Jun 15, 2011 27.58 27.72 27.17 27.29 7,074,569 -0.60(-2.15%)
Jun 14, 2011 27.39 28.14 27.26 27.89 7,528,792 +0.76(+2.80%)
Jun 13, 2011 27.26 27.45 26.85 27.13 5,440,527 -0.10(-0.37%)
Jun 10, 2011 27.98 28.00 27.13 27.23 7,078,382 -0.90(-3.20%)
Jun 09, 2011 28.25 28.47 27.99 28.13 9,633,613 +0.31(+1.11%)
Jun 08, 2011 27.61 27.90 27.25 27.82 12,100,394 +0.04(+0.14%)
Jun 07, 2011 27.05 28.08 26.98 27.78 9,426,993 +0.83(+3.08%)
Jun 06, 2011 27.43 27.76 26.85 26.95 9,274,295 -0.59(-2.14%)
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.