Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 27.63 28.40 27.30 28.03 2,647,268 -0.14(-0.48%)
Oct 28, 2011 28.01 28.33 27.85 28.17 1,690,745 +0.15(+0.54%)
Oct 27, 2011 28.19 28.44 27.32 28.01 4,708,572 +0.57(+2.07%)
Oct 26, 2011 27.36 27.58 26.60 27.45 2,337,626 +0.38(+1.42%)
Oct 25, 2011 27.11 27.33 26.67 27.06 2,194,839 -0.20(-0.72%)
Oct 24, 2011 26.64 27.52 26.47 27.26 2,875,109 +0.64(+2.39%)
Oct 21, 2011 25.65 26.70 25.58 26.62 2,723,931 +1.31(+5.16%)
Oct 20, 2011 25.06 25.37 24.39 25.32 2,221,489 +0.35(+1.40%)
Oct 19, 2011 25.03 25.20 24.74 24.97 3,190,286 -0.14(-0.54%)
Oct 18, 2011 24.25 25.28 23.98 25.10 2,574,862 +0.96(+3.97%)
Oct 17, 2011 24.87 24.93 24.07 24.14 2,338,315 -0.94(-3.75%)
Oct 14, 2011 25.07 25.20 24.77 25.09 2,436,384 +0.38(+1.55%)
Oct 13, 2011 24.57 24.83 24.14 24.70 2,889,303 -0.03(-0.11%)
Oct 12, 2011 24.39 25.23 24.29 24.73 2,373,242 +0.59(+2.43%)
Oct 11, 2011 24.43 24.71 23.99 24.14 1,908,900 -0.47(-1.92%)
Oct 10, 2011 23.97 24.64 23.86 24.62 2,255,350 +1.23(+5.28%)
Oct 07, 2011 24.25 24.39 23.29 23.38 2,532,823 -0.78(-3.24%)
Oct 06, 2011 24.00 24.20 23.65 24.17 2,446,562 +0.94(+4.05%)
Oct 05, 2011 22.85 23.42 21.81 23.23 2,602,986 +0.35(+1.53%)
Oct 04, 2011 22.39 23.00 21.77 22.88 5,701,734 +0.23(+0.99%)
Oct 03, 2011 23.81 24.12 22.62 22.65 4,161,121 -1.36(-5.68%)
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%)
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.