Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.65 24.78 24.16 24.17 54,520 -0.61(-2.46%)
Oct 28, 2011 23.89 24.83 23.43 24.78 117,282 +0.57(+2.33%)
Oct 27, 2011 24.06 24.38 23.68 24.22 186,266 +0.64(+2.70%)
Oct 26, 2011 23.65 23.75 23.46 23.58 103,242 +0.13(+0.54%)
Oct 25, 2011 23.62 23.64 23.43 23.46 79,069 -0.20(-0.83%)
Oct 24, 2011 23.20 23.73 23.20 23.65 105,588 +0.31(+1.35%)
Oct 21, 2011 23.33 23.48 23.22 23.34 46,354 +0.09(+0.39%)
Oct 20, 2011 23.20 23.26 22.90 23.25 70,385 -0.06(-0.27%)
Oct 19, 2011 23.91 23.91 23.26 23.31 55,960 -0.41(-1.74%)
Oct 18, 2011 23.39 23.77 23.34 23.73 23,066 +0.28(+1.19%)
Oct 17, 2011 23.63 23.77 23.42 23.45 47,375 -0.58(-2.43%)
Oct 14, 2011 23.86 24.03 23.73 24.03 163,713 +0.37(+1.55%)
Oct 13, 2011 23.76 23.86 23.53 23.66 56,176 +0.06(+0.27%)
Oct 12, 2011 23.38 24.07 23.23 23.60 122,376 +0.03(+0.11%)
Oct 11, 2011 23.41 23.58 23.41 23.57 32,106 +0.19(+0.81%)
Oct 10, 2011 23.69 23.70 23.31 23.38 109,041 -0.04(-0.15%)
Oct 07, 2011 23.29 23.62 23.15 23.42 168,989 +0.48(+2.11%)
Oct 06, 2011 22.98 23.17 22.77 22.94 114,211 +0.34(+1.51%)
Oct 05, 2011 22.37 22.69 22.15 22.59 137,039 +0.57(+2.57%)
Oct 04, 2011 21.78 22.12 21.58 22.03 273,818 +0.23(+1.07%)
Oct 03, 2011 21.98 22.08 21.54 21.80 137,247 -0.12(-0.53%)
Sep 30, 2011 22.24 22.30 21.77 21.91 103,609 -0.46(-2.05%)
Sep 29, 2011 22.47 22.67 22.25 22.37 171,386 -0.06(-0.28%)
Sep 28, 2011 22.82 22.82 22.43 22.43 445,866 -0.40(-1.77%)
Sep 27, 2011 23.00 23.03 22.76 22.84 11,391,462 +0.10(+0.43%)
Sep 26, 2011 22.47 22.83 22.08 22.74 217,550 +0.28(+1.24%)
Sep 23, 2011 21.83 22.55 21.83 22.46 160,361 +0.57(+2.58%)
Sep 22, 2011 21.53 22.38 21.43 21.89 1,058,874 -0.34(-1.53%)
Sep 21, 2011 22.71 22.85 22.11 22.24 348,125 -0.81(-3.50%)
Sep 20, 2011 23.21 23.21 22.94 23.04 162,009 -0.21(-0.89%)
Sep 19, 2011 23.50 23.50 22.72 23.25 335,957 -0.70(-2.91%)
Sep 16, 2011 24.00 24.18 23.84 23.95 83,928 -0.16(-0.64%)
Sep 15, 2011 24.25 24.25 23.93 24.10 410,760 +0.18(+0.75%)
Sep 14, 2011 24.03 24.03 23.68 23.92 306,346 -0.08(-0.34%)
Sep 13, 2011 24.06 24.19 23.99 24.00 331,624 -0.01(-0.04%)
Sep 12, 2011 24.38 24.49 23.83 24.01 227,320 -0.54(-2.19%)
Sep 09, 2011 24.58 24.59 24.36 24.55 589,955 -0.17(-0.69%)
Sep 08, 2011 24.79 24.99 24.72 24.72 522,975 -0.15(-0.61%)
Sep 07, 2011 24.72 24.94 24.72 24.87 215,156 -0.08(-0.32%)
Sep 06, 2011 24.86 24.95 24.68 24.95 158,163 -0.43(-1.70%)
Sep 02, 2011 25.30 25.39 24.98 25.39 242,220 -0.27(-1.05%)
Sep 01, 2011 25.74 25.86 25.61 25.65 138,481 -0.36(-1.38%)
Aug 31, 2011 25.96 26.05 25.89 26.01 143,302 +0.04(+0.14%)
Aug 30, 2011 26.02 26.09 25.96 25.98 101,752 +0.04(+0.17%)
Aug 29, 2011 25.92 25.97 25.83 25.93 128,226 +0.22(+0.87%)
Aug 26, 2011 25.71 25.93 25.60 25.71 171,200 -0.02(-0.07%)
Aug 25, 2011 25.60 25.91 25.57 25.73 75,905 +0.06(+0.24%)
Aug 24, 2011 25.71 25.76 25.58 25.66 86,733 -0.13(-0.52%)
Aug 23, 2011 25.90 25.90 25.78 25.80 124,402 +0.03(+0.10%)
Aug 22, 2011 25.89 25.93 25.72 25.77 129,476 -0.00(-0.00%)
Aug 19, 2011 25.85 25.98 25.65 25.77 75,491 +0.03(+0.10%)
Aug 18, 2011 25.83 25.89 25.52 25.74 163,838 -0.42(-1.61%)
Aug 17, 2011 26.10 26.18 26.04 26.17 127,163 +0.28(+1.07%)
Aug 16, 2011 25.76 26.09 25.75 25.89 127,716 -0.04(-0.14%)
Aug 15, 2011 25.70 25.99 25.67 25.92 113,722 +0.48(+1.90%)
Aug 12, 2011 25.57 25.57 25.32 25.44 91,420 +0.19(+0.75%)
Aug 11, 2011 25.04 25.38 24.94 25.25 163,485 -0.08(-0.30%)
Aug 10, 2011 25.56 25.63 25.20 25.33 176,275 -0.46(-1.79%)
Aug 09, 2011 26.02 25.84 24.42 25.79 332,614 +0.48(+1.88%)
Aug 08, 2011 25.66 25.76 25.30 25.31 412,774 -0.46(-1.78%)
Aug 05, 2011 26.06 26.18 25.65 25.77 640,533 -0.28(-1.07%)
Aug 04, 2011 26.26 26.26 26.03 26.05 289,001 -0.37(-1.40%)
Aug 03, 2011 26.27 26.43 26.27 26.42 94,470 +0.06(+0.25%)
Aug 02, 2011 26.24 26.39 26.22 26.35 285,789 +0.02(+0.07%)
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.