Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 26.76 27.17 26.55 26.87 3,096,838 -0.01(-0.03%)
Oct 28, 2011 27.20 27.34 26.50 26.88 3,178,564 -0.51(-1.86%)
Oct 27, 2011 26.87 27.68 26.80 27.39 3,709,570 +1.14(+4.36%)
Oct 26, 2011 25.78 26.44 25.43 26.24 3,424,818 +0.77(+3.02%)
Oct 25, 2011 25.98 26.06 25.43 25.47 2,457,326 -0.56(-2.17%)
Oct 24, 2011 24.87 26.06 24.80 26.04 3,476,431 +1.27(+5.13%)
Oct 21, 2011 24.93 25.05 24.44 24.77 3,069,778 +0.09(+0.37%)
Oct 20, 2011 24.21 24.75 24.20 24.68 2,367,567 +0.51(+2.10%)
Oct 19, 2011 24.57 24.66 24.09 24.17 2,147,726 -0.37(-1.50%)
Oct 18, 2011 24.07 24.69 23.65 24.54 5,388,189 -0.17(-0.69%)
Oct 17, 2011 23.69 24.90 23.19 24.70 5,031,910 +0.17(+0.69%)
Oct 14, 2011 24.31 24.55 23.86 24.54 2,796,919 +0.29(+1.19%)
Oct 13, 2011 24.48 24.80 24.20 24.25 2,701,877 -0.35(-1.44%)
Oct 12, 2011 24.70 24.87 24.32 24.60 3,784,776 -0.01(-0.03%)
Oct 11, 2011 24.27 24.78 23.91 24.61 3,198,989 +0.08(+0.32%)
Oct 10, 2011 23.78 24.55 23.73 24.53 2,192,640 +1.05(+4.48%)
Oct 07, 2011 23.65 24.01 23.44 23.48 3,391,948 -0.18(-0.78%)
Oct 06, 2011 23.55 23.77 23.43 23.66 2,073,855 -0.03(-0.12%)
Oct 05, 2011 22.76 23.74 22.71 23.69 4,293,444 +0.90(+3.97%)
Oct 04, 2011 22.29 23.30 22.14 22.78 3,937,613 +0.20(+0.88%)
Oct 03, 2011 22.81 23.37 22.57 22.59 3,437,353 -0.44(-1.90%)
Sep 30, 2011 23.74 23.85 22.99 23.02 3,549,418 -1.00(-4.17%)
Sep 29, 2011 24.10 24.32 23.63 24.03 2,925,981 -0.03(-0.12%)
Sep 28, 2011 24.72 24.87 24.01 24.05 2,437,898 -0.67(-2.71%)
Sep 27, 2011 25.11 25.34 24.61 24.73 2,738,067 -0.04(-0.17%)
Sep 26, 2011 24.54 24.80 24.16 24.77 2,610,275 +0.44(+1.83%)
Sep 23, 2011 24.07 24.47 24.02 24.32 2,413,234 +0.17(+0.70%)
Sep 22, 2011 23.84 24.27 23.45 24.15 4,347,949 -0.29(-1.18%)
Sep 21, 2011 24.92 25.21 24.44 24.44 2,152,057 -0.52(-2.07%)
Sep 20, 2011 25.32 25.40 24.92 24.96 2,248,998 -0.27(-1.06%)
Sep 19, 2011 25.11 25.42 24.90 25.23 1,869,590 -0.20(-0.81%)
Sep 16, 2011 25.63 25.92 25.20 25.43 7,032,308 -0.09(-0.36%)
Sep 15, 2011 26.26 26.34 25.44 25.52 3,034,888 -0.64(-2.46%)
Sep 14, 2011 25.60 26.42 25.21 26.17 4,984,440 +0.73(+2.86%)
Sep 13, 2011 25.06 25.59 24.92 25.44 3,461,775 +0.17(+0.67%)
Sep 12, 2011 25.23 25.42 24.80 25.27 4,294,053 -0.35(-1.35%)
Sep 09, 2011 25.34 25.71 25.11 25.62 2,994,417 -0.07(-0.27%)
Sep 08, 2011 25.40 25.86 25.36 25.69 2,505,917 +0.04(+0.17%)
Sep 07, 2011 25.42 25.67 25.33 25.64 2,588,778 +0.58(+2.31%)
Sep 06, 2011 25.07 25.26 24.71 25.06 2,937,446 -0.70(-2.71%)
Sep 02, 2011 26.13 26.30 25.72 25.76 1,349,768 -0.86(-3.24%)
Sep 01, 2011 27.47 27.56 26.60 26.62 2,091,448 -0.73(-2.66%)
Aug 31, 2011 27.03 27.48 26.89 27.35 3,313,097 +0.47(+1.73%)
Aug 30, 2011 26.53 27.07 26.48 26.89 2,249,055 +0.28(+1.06%)
Aug 29, 2011 26.26 26.76 26.12 26.60 3,013,373 +0.61(+2.34%)
Aug 26, 2011 26.04 26.24 25.38 26.00 2,865,285 -0.16(-0.62%)
Aug 25, 2011 27.01 27.10 26.16 26.16 2,166,565 -0.66(-2.47%)
Aug 24, 2011 26.45 26.97 26.36 26.82 2,295,004 +0.28(+1.06%)
Aug 23, 2011 25.98 26.61 25.65 26.54 2,958,125 +0.62(+2.40%)
Aug 22, 2011 26.24 26.29 25.75 25.92 2,004,036 +0.20(+0.77%)
Aug 19, 2011 24.96 26.31 24.84 25.72 3,483,149 +0.50(+1.99%)
Aug 18, 2011 25.76 26.03 24.99 25.22 2,803,275 -1.27(-4.80%)
Aug 17, 2011 26.72 26.88 26.34 26.49 2,876,755 +0.00(+0.00%)
Aug 16, 2011 26.33 26.94 26.29 26.49 3,482,678 -0.25(-0.95%)
Aug 15, 2011 26.63 26.84 26.36 26.75 2,427,992 +0.30(+1.15%)
Aug 12, 2011 26.14 26.66 25.86 26.44 2,925,417 +0.35(+1.35%)
Aug 11, 2011 25.27 26.37 25.11 26.09 4,440,507 +1.02(+4.08%)
Aug 10, 2011 24.86 25.84 24.64 25.06 5,878,207 -0.13(-0.50%)
Aug 09, 2011 24.96 25.23 23.88 25.19 5,878,615 +0.83(+3.42%)
Aug 08, 2011 25.78 26.03 24.33 24.36 4,299,297 -1.94(-7.38%)
Aug 05, 2011 26.57 26.90 25.69 26.30 3,873,702 -0.01(-0.05%)
Aug 04, 2011 27.08 27.19 26.31 26.31 3,197,690 -0.99(-3.62%)
Aug 03, 2011 26.79 27.41 26.58 27.30 3,264,433 +0.57(+2.14%)
Aug 02, 2011 27.63 27.65 26.73 26.73 3,154,601 -1.11(-3.98%)
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.