Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.22 24.56 24.08 24.08 6,337,270 -0.08(-0.31%)
Oct 28, 2011 24.10 24.21 23.96 24.15 4,410,218 +0.10(+0.40%)
Oct 27, 2011 24.13 24.17 23.70 24.06 7,185,536 -0.04(-0.18%)
Oct 26, 2011 24.15 24.20 23.76 24.10 6,547,644 +0.44(+1.86%)
Oct 25, 2011 23.76 23.90 23.60 23.66 5,699,321 -0.38(-1.59%)
Oct 24, 2011 23.77 24.07 23.76 24.04 5,678,992 -0.15(-0.62%)
Oct 21, 2011 24.04 24.19 23.95 24.19 6,572,314 +0.55(+2.34%)
Oct 20, 2011 23.68 23.73 23.44 23.64 4,796,328 +0.34(+1.48%)
Oct 19, 2011 23.48 23.54 23.21 23.29 3,951,242 -0.04(-0.16%)
Oct 18, 2011 23.17 23.52 22.95 23.33 4,595,717 +0.09(+0.39%)
Oct 17, 2011 23.41 23.43 23.22 23.24 3,793,482 -0.22(-0.94%)
Oct 14, 2011 23.38 23.55 23.37 23.46 4,646,675 -0.09(-0.39%)
Oct 13, 2011 23.06 23.55 22.97 23.55 7,277,016 +0.22(+0.95%)
Oct 12, 2011 23.38 23.55 23.29 23.33 11,692,367 +0.03(+0.14%)
Oct 11, 2011 23.26 23.38 23.19 23.30 4,733,935 -0.22(-0.94%)
Oct 10, 2011 23.35 23.54 23.35 23.52 5,037,276 +0.47(+2.03%)
Oct 07, 2011 23.07 23.22 22.90 23.05 7,283,678 +0.27(+1.20%)
Oct 06, 2011 22.66 22.78 22.55 22.78 8,048,578 +0.29(+1.29%)
Oct 05, 2011 22.14 22.50 22.06 22.49 6,023,427 +0.40(+1.83%)
Oct 04, 2011 21.79 22.09 21.55 22.08 7,989,443 +0.30(+1.36%)
Oct 03, 2011 21.95 22.16 21.78 21.79 6,083,318 -0.41(-1.84%)
Sep 30, 2011 22.19 22.51 22.06 22.20 4,788,260 -0.24(-1.08%)
Sep 29, 2011 22.83 22.91 22.18 22.44 7,081,017 -0.03(-0.14%)
Sep 28, 2011 22.79 22.87 22.42 22.47 4,400,521 -0.21(-0.92%)
Sep 27, 2011 22.62 22.92 22.58 22.68 4,372,767 +0.36(+1.61%)
Sep 26, 2011 22.14 22.33 21.91 22.32 6,233,341 +0.46(+2.09%)
Sep 23, 2011 21.62 21.86 21.57 21.86 5,001,142 +0.19(+0.89%)
Sep 22, 2011 21.56 21.73 21.46 21.67 5,677,884 -0.33(-1.51%)
Sep 21, 2011 22.34 22.50 22.00 22.00 6,163,675 -0.59(-2.62%)
Sep 20, 2011 22.43 22.74 22.31 22.59 6,558,872 +0.28(+1.25%)
Sep 19, 2011 21.79 22.41 21.71 22.31 9,098,047 +0.03(+0.12%)
Sep 16, 2011 22.18 22.34 22.07 22.29 7,875,725 +0.15(+0.68%)
Sep 15, 2011 22.11 22.26 21.98 22.14 4,558,578 +0.10(+0.44%)
Sep 14, 2011 21.89 22.09 21.65 22.04 6,921,138 +0.15(+0.69%)
Sep 13, 2011 21.92 22.06 21.74 21.89 4,528,348 -0.09(-0.42%)
Sep 12, 2011 21.62 22.00 21.62 21.98 5,428,595 -0.10(-0.44%)
Sep 09, 2011 22.46 22.47 21.97 22.08 8,733,500 -0.40(-1.77%)
Sep 08, 2011 22.48 22.77 22.41 22.48 3,773,472 -0.23(-0.99%)
Sep 07, 2011 22.43 22.71 22.41 22.70 2,811,470 +0.37(+1.64%)
Sep 06, 2011 22.11 22.35 21.85 22.34 7,290,767 -0.10(-0.46%)
Sep 02, 2011 22.49 22.69 22.30 22.44 5,705,150 -0.47(-2.04%)
Sep 01, 2011 23.05 23.22 22.91 22.91 3,910,144 -0.12(-0.51%)
Aug 31, 2011 22.92 23.13 22.85 23.02 5,635,213 +0.34(+1.52%)
Aug 30, 2011 22.41 22.78 22.26 22.68 8,419,629 -0.31(-1.36%)
Aug 29, 2011 22.76 23.03 22.69 22.99 3,396,222 +0.46(+2.05%)
Aug 26, 2011 22.30 22.69 22.05 22.53 8,566,209 +0.02(+0.07%)
Aug 25, 2011 22.87 22.99 22.44 22.51 6,115,667 -0.80(-3.41%)
Aug 24, 2011 23.07 23.43 23.04 23.31 4,237,132 +0.02(+0.07%)
Aug 23, 2011 22.85 23.29 22.78 23.29 8,927,212 +0.99(+4.43%)
Aug 22, 2011 22.97 22.98 22.25 22.30 12,687,787 +0.36(+1.64%)
Aug 19, 2011 21.99 22.42 21.86 21.94 9,252,547 -0.25(-1.11%)
Aug 18, 2011 22.60 22.62 22.06 22.19 8,565,180 -0.49(-2.18%)
Aug 17, 2011 22.56 22.81 22.54 22.69 8,085,606 +0.19(+0.84%)
Aug 16, 2011 22.58 22.77 22.45 22.50 5,563,002 -0.14(-0.62%)
Aug 15, 2011 22.59 22.69 22.45 22.64 4,514,406 +0.44(+1.96%)
Aug 12, 2011 22.19 22.37 21.95 22.20 6,019,985 +0.26(+1.20%)
Aug 11, 2011 20.95 22.11 20.94 21.94 8,003,945 +1.06(+5.07%)
Aug 10, 2011 21.59 21.72 20.84 20.88 13,737,568 -1.12(-5.08%)
Aug 09, 2011 21.89 22.01 21.19 22.00 11,214,436 +0.80(+3.75%)
Aug 08, 2011 21.89 22.20 21.20 21.20 13,487,334 -1.28(-5.69%)
Aug 05, 2011 22.52 22.68 22.06 22.48 12,147,576 -0.20(-0.90%)
Aug 04, 2011 23.41 23.45 22.64 22.69 10,311,709 -0.77(-3.28%)
Aug 03, 2011 23.49 23.51 23.14 23.45 7,455,497 +0.04(+0.19%)
Aug 02, 2011 23.45 23.63 23.36 23.41 5,377,767 -0.21(-0.90%)
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.