Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 24.58 24.91 24.00 24.02 2,501,506 -0.98(-3.92%)
Sep 29, 2011 25.10 25.14 24.50 25.00 1,987,832 +0.45(+1.81%)
Sep 28, 2011 25.78 25.90 24.49 24.55 2,212,266 -1.14(-4.45%)
Sep 27, 2011 25.69 26.32 25.45 25.69 2,255,457 +0.64(+2.56%)
Sep 26, 2011 25.09 25.13 24.27 25.05 1,629,581 +0.22(+0.88%)
Sep 23, 2011 24.32 24.95 24.09 24.83 2,104,124 +0.43(+1.78%)
Sep 22, 2011 23.98 24.58 23.86 24.40 3,202,164 -0.30(-1.23%)
Sep 21, 2011 26.22 26.27 24.65 24.70 2,186,716 -1.51(-5.76%)
Sep 20, 2011 26.40 26.66 26.13 26.21 2,220,628 -0.11(-0.43%)
Sep 19, 2011 26.39 26.81 26.29 26.32 2,052,084 -0.74(-2.75%)
Sep 16, 2011 26.74 27.20 26.17 27.07 2,613,482 +0.14(+0.52%)
Sep 15, 2011 26.69 26.93 26.31 26.93 2,216,853 +0.52(+1.98%)
Sep 14, 2011 26.09 26.57 25.43 26.40 2,072,312 +0.49(+1.89%)
Sep 13, 2011 25.73 25.97 25.36 25.91 1,533,212 +0.22(+0.86%)
Sep 12, 2011 24.74 25.71 24.74 25.69 2,611,254 +0.31(+1.22%)
Sep 09, 2011 26.11 26.32 25.06 25.38 3,334,871 -1.06(-4.00%)
Sep 08, 2011 26.41 26.73 26.08 26.44 1,743,924 -0.11(-0.40%)
Sep 07, 2011 25.76 26.58 25.50 26.55 2,864,472 +1.30(+5.13%)
Sep 06, 2011 24.80 25.45 24.78 25.25 3,159,866 -0.47(-1.84%)
Sep 02, 2011 25.94 26.20 25.68 25.73 3,429,291 -0.91(-3.41%)
Sep 01, 2011 27.69 27.72 26.60 26.63 2,628,425 -0.99(-3.59%)
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%)
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.