Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 27.33 27.85 27.07 27.63 1,993,636 +0.46(+1.68%)
Aug 30, 2011 26.99 27.40 26.44 27.17 1,524,634 +0.08(+0.31%)
Aug 29, 2011 26.34 27.12 26.27 27.09 1,906,489 +1.15(+4.43%)
Aug 26, 2011 25.55 26.11 24.95 25.94 3,026,784 +0.12(+0.46%)
Aug 25, 2011 26.84 27.06 25.72 25.82 1,514,944 -0.81(-3.03%)
Aug 24, 2011 26.33 26.65 25.83 26.62 2,786,869 +0.24(+0.90%)
Aug 23, 2011 25.92 26.40 25.63 26.39 1,883,652 +0.59(+2.29%)
Aug 22, 2011 26.25 26.40 25.47 25.80 2,386,305 +0.29(+1.13%)
Aug 19, 2011 25.99 26.60 25.22 25.51 3,459,828 -0.94(-3.56%)
Aug 18, 2011 26.93 27.48 26.12 26.45 3,404,959 -1.61(-5.72%)
Aug 17, 2011 28.41 28.58 27.92 28.05 2,271,323 -0.12(-0.44%)
Aug 16, 2011 28.06 28.56 27.85 28.18 2,527,535 -0.28(-0.98%)
Aug 15, 2011 27.61 28.58 27.57 28.46 2,701,696 +1.13(+4.12%)
Aug 12, 2011 27.82 27.87 26.97 27.33 2,815,623 -0.18(-0.67%)
Aug 11, 2011 25.65 28.11 25.55 27.51 3,949,726 +2.09(+8.23%)
Aug 10, 2011 25.08 26.53 24.88 25.42 4,725,556 -0.32(-1.24%)
Aug 09, 2011 24.75 25.77 23.52 25.74 4,589,360 +2.33(+9.96%)
Aug 08, 2011 24.75 24.95 23.40 23.41 5,949,395 -2.21(-8.64%)
Aug 05, 2011 26.69 26.77 25.00 25.62 3,683,175 -0.79(-3.00%)
Aug 04, 2011 27.34 27.36 26.40 26.42 4,853,311 -1.29(-4.65%)
Aug 03, 2011 28.17 28.17 27.05 27.70 2,829,428 -0.46(-1.64%)
Aug 02, 2011 29.15 29.27 28.08 28.17 2,222,249 -1.17(-3.97%)
Aug 01, 2011 30.00 30.17 29.05 29.33 1,868,467 -0.30(-1.02%)
Jul 29, 2011 29.34 29.78 28.45 29.63 2,093,870 -0.17(-0.56%)
Jul 28, 2011 29.45 30.07 29.20 29.80 1,989,542 +0.32(+1.10%)
Jul 27, 2011 30.08 30.14 29.46 29.48 1,702,900 -0.80(-2.65%)
Jul 26, 2011 30.31 30.49 30.11 30.28 1,015,674 -0.02(-0.06%)
Jul 25, 2011 30.26 30.58 30.05 30.30 934,195 -0.30(-0.98%)
Jul 22, 2011 30.72 30.72 30.50 30.60 846,684 -0.12(-0.38%)
Jul 21, 2011 30.65 30.83 30.60 30.72 1,356,897 +0.22(+0.73%)
Jul 20, 2011 30.34 30.63 30.23 30.49 1,270,442 +0.27(+0.89%)
Jul 19, 2011 29.94 30.28 29.79 30.23 1,375,629 +0.55(+1.84%)
Jul 18, 2011 29.92 30.00 29.36 29.68 1,069,061 -0.40(-1.32%)
Jul 15, 2011 29.70 30.12 29.58 30.07 1,051,232 +0.41(+1.39%)
Jul 14, 2011 30.16 30.31 29.46 29.66 1,670,755 -0.37(-1.23%)
Jul 13, 2011 30.39 30.66 30.01 30.03 1,641,429 -0.14(-0.48%)
Jul 12, 2011 30.25 30.77 30.11 30.17 1,774,988 -0.12(-0.39%)
Jul 11, 2011 30.92 31.07 30.28 30.29 1,163,043 -1.05(-3.36%)
Jul 08, 2011 30.85 31.37 30.67 31.35 891,420 +0.06(+0.18%)
Jul 07, 2011 31.15 31.52 30.98 31.29 1,784,558 +0.39(+1.26%)
Jul 06, 2011 30.49 30.97 30.34 30.90 1,291,650 +0.34(+1.11%)
Jul 05, 2011 30.21 30.60 30.04 30.56 1,622,534 +0.34(+1.13%)
Jul 01, 2011 29.87 30.29 29.81 30.22 1,593,475 +0.38(+1.27%)
Jun 30, 2011 29.76 30.09 29.46 29.84 1,948,879 +0.19(+0.64%)
Jun 29, 2011 29.43 29.82 29.24 29.65 1,431,065 +0.26(+0.89%)
Jun 28, 2011 29.00 29.42 28.81 29.39 1,174,738 +0.41(+1.42%)
Jun 27, 2011 28.68 29.15 28.66 28.98 1,199,227 +0.26(+0.89%)
Jun 24, 2011 28.55 28.83 28.32 28.72 2,036,166 +0.23(+0.80%)
Jun 23, 2011 28.33 28.69 27.83 28.49 1,812,638 -0.23(-0.82%)
Jun 22, 2011 28.77 29.16 28.67 28.72 1,276,501 -0.10(-0.35%)
Jun 21, 2011 28.82 29.04 28.61 28.83 1,180,425 +0.20(+0.68%)
Jun 20, 2011 28.50 28.68 28.39 28.63 1,337,670 +0.44(+1.56%)
Jun 17, 2011 28.24 28.38 27.92 28.19 1,853,738 +0.30(+1.08%)
Jun 16, 2011 27.55 28.04 27.52 27.89 1,455,841 +0.38(+1.38%)
Jun 15, 2011 28.21 28.25 27.21 27.51 3,758,881 -0.91(-3.22%)
Jun 14, 2011 28.31 28.57 28.12 28.42 1,444,519 +0.44(+1.57%)
Jun 13, 2011 27.87 28.25 27.65 27.98 1,142,235 +0.14(+0.52%)
Jun 10, 2011 28.36 28.45 27.78 27.84 1,726,912 -0.64(-2.23%)
Jun 09, 2011 29.18 29.30 28.46 28.47 1,761,841 -0.66(-2.26%)
Jun 08, 2011 29.08 29.90 28.95 29.13 2,678,740 -0.03(-0.11%)
Jun 07, 2011 29.07 29.51 28.93 29.17 1,318,891 +0.20(+0.69%)
Jun 06, 2011 29.45 29.61 28.95 28.96 1,463,304 -0.51(-1.72%)
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.