Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 26.92 27.20 26.31 26.32 8,099,265 -0.94(-3.45%)
Sep 29, 2011 27.70 27.70 26.50 27.26 8,457,515 +0.08(+0.29%)
Sep 28, 2011 27.21 27.73 27.08 27.18 10,785,084 +0.00(+0.00%)
Sep 27, 2011 28.02 28.07 27.00 27.18 10,025,930 -0.14(-0.51%)
Sep 26, 2011 26.04 27.34 25.71 27.32 9,973,160 +1.70(+6.64%)
Sep 23, 2011 24.71 25.82 24.67 25.62 7,022,223 +0.63(+2.52%)
Sep 22, 2011 25.21 25.58 24.51 24.99 11,526,564 -1.13(-4.33%)
Sep 21, 2011 27.29 27.52 26.12 26.12 7,710,466 -1.22(-4.46%)
Sep 20, 2011 27.72 27.96 27.15 27.34 7,518,451 -0.22(-0.80%)
Sep 19, 2011 27.23 27.65 27.07 27.56 6,490,632 -0.18(-0.65%)
Sep 16, 2011 27.73 28.21 27.62 27.74 8,403,400 +0.26(+0.95%)
Sep 15, 2011 26.53 27.49 26.40 27.48 9,806,922 +1.30(+4.97%)
Sep 14, 2011 25.54 26.50 25.24 26.18 9,419,380 +0.83(+3.27%)
Sep 13, 2011 25.76 26.04 25.05 25.35 10,840,721 -0.34(-1.32%)
Sep 12, 2011 24.82 25.71 24.75 25.69 7,822,624 +0.52(+2.07%)
Sep 09, 2011 25.50 25.79 24.88 25.17 7,722,592 -0.62(-2.40%)
Sep 08, 2011 25.97 26.46 25.61 25.79 6,767,635 -0.45(-1.71%)
Sep 07, 2011 25.33 26.24 25.21 26.24 7,591,930 +1.40(+5.64%)
Sep 06, 2011 24.33 24.98 24.20 24.84 11,868,215 -0.52(-2.05%)
Sep 02, 2011 26.01 26.13 25.21 25.36 7,753,968 -1.13(-4.27%)
Sep 01, 2011 26.76 27.05 26.13 26.49 12,807,972 +0.54(+2.08%)
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%)
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.