Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 23.22 23.55 23.17 23.17 4,583,684 -0.39(-1.66%)
Sep 29, 2011 23.86 23.88 23.33 23.56 4,961,009 +0.46(+1.97%)
Sep 28, 2011 23.56 23.64 23.11 23.11 4,783,860 -0.22(-0.95%)
Sep 27, 2011 23.54 23.60 23.25 23.33 5,104,719 +0.20(+0.86%)
Sep 26, 2011 23.13 23.15 22.76 23.13 5,190,989 +0.40(+1.75%)
Sep 23, 2011 22.36 22.80 22.32 22.73 7,029,863 +0.37(+1.65%)
Sep 22, 2011 22.04 22.45 21.91 22.36 12,525,056 -0.12(-0.52%)
Sep 21, 2011 22.86 23.02 22.47 22.48 5,342,388 -0.38(-1.67%)
Sep 20, 2011 22.86 23.10 22.74 22.86 2,996,273 +0.13(+0.55%)
Sep 19, 2011 22.36 22.83 22.31 22.74 4,013,068 -0.32(-1.37%)
Sep 16, 2011 23.03 23.16 22.84 23.05 3,445,698 +0.03(+0.13%)
Sep 15, 2011 22.99 23.04 22.82 23.03 4,198,396 +0.17(+0.74%)
Sep 14, 2011 22.61 23.03 22.35 22.86 5,202,558 +0.38(+1.70%)
Sep 13, 2011 22.27 22.49 22.16 22.47 6,640,418 -0.26(-1.16%)
Sep 12, 2011 22.47 22.76 22.34 22.74 7,605,154 -0.35(-1.50%)
Sep 09, 2011 23.37 23.44 22.96 23.08 6,544,134 -0.57(-2.40%)
Sep 08, 2011 23.70 23.98 23.61 23.65 8,779,502 -0.71(-2.90%)
Sep 07, 2011 23.95 24.36 23.89 24.36 4,106,001 +0.25(+1.04%)
Sep 06, 2011 23.67 24.12 23.67 24.11 6,183,547 -0.52(-2.12%)
Sep 02, 2011 24.53 24.79 24.47 24.63 3,184,749 -0.40(-1.59%)
Sep 01, 2011 25.02 25.20 24.86 25.03 6,106,016 +0.01(+0.03%)
Aug 31, 2011 24.73 25.09 24.70 25.02 4,375,455 +0.37(+1.49%)
Aug 30, 2011 24.42 24.78 24.22 24.65 4,949,540 -0.12(-0.48%)
Aug 29, 2011 24.79 24.87 24.66 24.77 3,175,323 +0.00(+0.00%)
Aug 26, 2011 24.17 24.77 23.94 24.77 4,103,832 +0.37(+1.51%)
Aug 25, 2011 24.67 24.80 24.27 24.40 4,235,383 -0.51(-2.04%)
Aug 24, 2011 24.64 25.08 24.62 24.91 5,445,215 -0.29(-1.14%)
Aug 23, 2011 24.88 25.22 24.67 25.20 6,262,151 +0.57(+2.33%)
Aug 22, 2011 25.14 25.14 24.55 24.62 8,332,409 +0.57(+2.39%)
Aug 19, 2011 24.00 24.59 23.96 24.05 5,023,766 -0.42(-1.71%)
Aug 18, 2011 24.50 24.63 23.97 24.47 8,533,096 -0.49(-1.98%)
Aug 17, 2011 25.01 25.20 24.74 24.96 5,474,468 +0.52(+2.11%)
Aug 16, 2011 24.31 24.58 24.19 24.45 4,915,038 +0.04(+0.18%)
Aug 15, 2011 24.22 24.42 24.16 24.40 4,266,503 +0.64(+2.69%)
Aug 12, 2011 23.58 23.81 23.27 23.76 5,371,475 +0.64(+2.77%)
Aug 11, 2011 22.27 23.35 22.24 23.12 8,813,345 +0.60(+2.65%)
Aug 10, 2011 23.14 23.19 22.50 22.52 10,018,854 -0.90(-3.84%)
Aug 09, 2011 23.31 23.44 22.38 23.42 9,386,614 +0.66(+2.91%)
Aug 08, 2011 23.31 23.43 22.69 22.76 12,830,854 -1.25(-5.22%)
Aug 05, 2011 23.90 24.20 23.26 24.01 14,102,395 +0.86(+3.71%)
Aug 04, 2011 24.01 24.06 23.15 23.15 9,465,941 +0.04(+0.19%)
Aug 03, 2011 23.23 23.25 22.89 23.11 5,487,352 +0.05(+0.22%)
Aug 02, 2011 23.33 23.50 23.06 23.06 5,034,599 -0.36(-1.56%)
Aug 01, 2011 23.97 23.97 23.10 23.42 4,031,132 -0.24(-1.02%)
Jul 29, 2011 23.57 23.86 23.51 23.66 3,013,019 -0.11(-0.46%)
Jul 28, 2011 23.81 23.99 23.77 23.77 3,386,979 +0.07(+0.28%)
Jul 27, 2011 23.93 23.93 23.60 23.71 2,584,006 -0.35(-1.45%)
Jul 26, 2011 24.16 24.20 24.01 24.06 2,418,763 +0.04(+0.18%)
Jul 25, 2011 24.09 24.14 23.98 24.01 2,262,095 -0.12(-0.48%)
Jul 22, 2011 24.16 24.22 24.10 24.13 2,745,687 +0.11(+0.46%)
Jul 21, 2011 23.86 24.12 23.80 24.02 3,045,802 +0.43(+1.82%)
Jul 20, 2011 23.55 23.68 23.47 23.59 3,793,036 +0.20(+0.84%)
Jul 19, 2011 23.19 23.49 23.18 23.39 4,210,282 +0.16(+0.69%)
Jul 18, 2011 23.13 23.25 22.98 23.23 2,226,244 -0.20(-0.84%)
Jul 15, 2011 23.42 23.47 23.22 23.43 1,914,795 -0.03(-0.12%)
Jul 14, 2011 23.63 23.74 23.39 23.46 3,067,557 -0.01(-0.03%)
Jul 13, 2011 23.47 23.62 23.32 23.47 3,305,934 +0.10(+0.44%)
Jul 12, 2011 23.45 23.63 23.36 23.37 3,331,564 -0.31(-1.29%)
Jul 11, 2011 23.76 23.80 23.55 23.67 4,275,924 -0.71(-2.93%)
Jul 08, 2011 24.48 24.60 24.23 24.39 2,812,930 -0.09(-0.39%)
Jul 07, 2011 24.36 24.56 24.36 24.48 2,167,783 +0.32(+1.33%)
Jul 06, 2011 24.28 24.32 24.12 24.16 2,013,700 -0.01(-0.06%)
Jul 05, 2011 24.34 24.38 24.16 24.17 2,293,641 +0.03(+0.12%)
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.