Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 25.73 25.99 25.71 25.73 6,784,883 -0.09(-0.36%)
Oct 28, 2011 26.02 26.03 25.71 25.82 5,766,915 -0.20(-0.76%)
Oct 27, 2011 26.08 26.20 25.83 26.02 6,246,963 +0.60(+2.37%)
Oct 26, 2011 25.85 26.20 25.29 25.42 5,737,683 +0.10(+0.39%)
Oct 25, 2011 25.44 25.62 25.28 25.32 6,495,082 -0.26(-1.02%)
Oct 24, 2011 25.70 25.71 25.49 25.58 4,976,140 -0.05(-0.20%)
Oct 21, 2011 25.75 25.78 25.52 25.63 5,625,173 +0.11(+0.44%)
Oct 20, 2011 25.32 25.58 25.28 25.52 4,128,285 +0.32(+1.27%)
Oct 19, 2011 25.32 25.70 25.19 25.20 5,439,485 -0.06(-0.23%)
Oct 18, 2011 25.09 25.44 24.92 25.26 5,747,933 +0.16(+0.65%)
Oct 17, 2011 25.13 25.35 25.07 25.09 2,948,360 -0.23(-0.91%)
Oct 14, 2011 25.15 25.41 25.11 25.32 3,445,004 +0.23(+0.91%)
Oct 13, 2011 25.00 25.13 24.79 25.09 2,936,513 +0.07(+0.26%)
Oct 12, 2011 25.28 25.28 25.02 25.03 4,221,455 -0.06(-0.23%)
Oct 11, 2011 25.20 25.23 24.91 25.09 3,206,830 -0.18(-0.73%)
Oct 10, 2011 25.01 25.27 24.95 25.27 3,544,113 +0.55(+2.23%)
Oct 07, 2011 24.75 24.95 24.56 24.72 5,373,618 +0.08(+0.32%)
Oct 06, 2011 24.61 24.69 24.50 24.64 4,838,021 +0.38(+1.57%)
Oct 05, 2011 24.09 24.31 23.82 24.26 6,778,885 +0.25(+1.04%)
Oct 04, 2011 24.15 24.20 23.48 24.01 11,153,531 -0.32(-1.32%)
Oct 03, 2011 24.93 25.07 24.33 24.33 6,756,340 -0.57(-2.29%)
Sep 30, 2011 25.09 25.25 24.90 24.90 5,170,689 -0.29(-1.17%)
Sep 29, 2011 24.92 25.21 24.88 25.20 12,615,875 +0.50(+2.04%)
Sep 28, 2011 24.90 25.17 24.66 24.69 5,022,803 -0.13(-0.53%)
Sep 27, 2011 25.07 25.21 24.75 24.83 5,380,476 +0.09(+0.34%)
Sep 26, 2011 24.76 24.79 24.50 24.74 5,237,939 +0.21(+0.85%)
Sep 23, 2011 24.32 24.71 24.24 24.53 7,054,335 +0.24(+1.00%)
Sep 22, 2011 24.19 24.36 24.00 24.29 8,713,941 -0.24(-0.99%)
Sep 21, 2011 25.18 25.18 24.50 24.53 6,410,015 -0.56(-2.24%)
Sep 20, 2011 24.66 25.35 24.62 25.09 5,591,668 +0.51(+2.08%)
Sep 19, 2011 24.35 24.66 24.26 24.58 5,456,724 +0.01(+0.03%)
Sep 16, 2011 24.42 24.79 24.33 24.58 10,046,090 -0.08(-0.32%)
Sep 15, 2011 24.71 24.78 24.54 24.66 5,128,940 +0.12(+0.48%)
Sep 14, 2011 24.39 24.75 24.26 24.54 6,351,858 +0.22(+0.89%)
Sep 13, 2011 24.68 24.68 24.13 24.32 6,807,204 +0.01(+0.03%)
Sep 12, 2011 24.05 24.33 23.94 24.31 6,825,806 +0.21(+0.87%)
Sep 09, 2011 24.60 24.60 23.93 24.11 11,644,146 -0.58(-2.36%)
Sep 08, 2011 24.62 25.05 24.56 24.69 8,944,979 -0.36(-1.44%)
Sep 07, 2011 25.25 25.38 24.94 25.05 7,815,067 +0.07(+0.29%)
Sep 06, 2011 24.39 25.00 24.02 24.98 8,372,385 +0.10(+0.40%)
Sep 02, 2011 24.88 25.00 24.76 24.88 3,597,719 -0.26(-1.02%)
Sep 01, 2011 25.28 25.48 25.08 25.13 5,364,112 -0.17(-0.67%)
Aug 31, 2011 25.26 25.42 25.16 25.30 5,575,433 +0.12(+0.47%)
Aug 30, 2011 25.03 25.30 24.92 25.19 4,801,727 +0.13(+0.52%)
Aug 29, 2011 24.90 25.08 24.83 25.06 4,055,811 +0.45(+1.84%)
Aug 26, 2011 24.56 24.77 24.07 24.60 4,782,340 -0.02(-0.08%)
Aug 25, 2011 25.06 25.07 24.53 24.62 6,746,034 -0.41(-1.62%)
Aug 24, 2011 24.61 25.07 24.59 25.03 6,054,212 +0.44(+1.78%)
Aug 23, 2011 24.46 24.60 24.09 24.59 5,568,727 +0.33(+1.35%)
Aug 22, 2011 24.70 24.70 24.08 24.26 5,492,073 -0.01(-0.05%)
Aug 19, 2011 24.24 24.58 24.09 24.28 7,831,112 -0.13(-0.54%)
Aug 18, 2011 24.31 24.51 24.07 24.41 8,067,010 -0.37(-1.51%)
Aug 17, 2011 24.47 24.84 24.45 24.78 7,970,232 +0.42(+1.72%)
Aug 16, 2011 24.31 24.47 24.11 24.36 7,557,468 -0.20(-0.80%)
Aug 15, 2011 23.59 24.60 23.59 24.56 10,285,966 +1.13(+4.84%)
Aug 12, 2011 23.61 23.74 23.35 23.42 7,440,589 -0.01(-0.03%)
Aug 11, 2011 22.59 23.66 22.49 23.43 8,935,534 +0.98(+4.38%)
Aug 10, 2011 22.72 23.05 22.37 22.45 9,086,891 -0.52(-2.25%)
Aug 09, 2011 23.09 23.00 21.68 22.97 12,678,500 +0.75(+3.39%)
Aug 08, 2011 23.09 23.31 22.05 22.21 11,691,382 -1.22(-5.23%)
Aug 05, 2011 23.56 23.68 22.75 23.44 13,235,505 +0.14(+0.58%)
Aug 04, 2011 23.84 23.95 23.30 23.30 8,017,174 -0.70(-2.94%)
Aug 03, 2011 24.00 24.07 23.67 24.01 8,931,902 +0.00(+0.00%)
Aug 02, 2011 24.28 24.37 24.01 24.01 10,931,003 -0.47(-1.93%)
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.