Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 29.93 30.31 29.14 29.71 586,072 -0.61(-2.02%)
Oct 28, 2011 30.40 30.68 30.06 30.32 613,219 -0.28(-0.90%)
Oct 27, 2011 30.75 31.11 30.34 30.60 1,456,310 +0.75(+2.53%)
Oct 26, 2011 29.90 30.03 29.10 29.84 269,910 +0.50(+1.71%)
Oct 25, 2011 29.73 30.03 29.08 29.34 293,425 -0.67(-2.23%)
Oct 24, 2011 29.17 30.29 29.03 30.01 504,102 +0.99(+3.41%)
Oct 21, 2011 28.89 29.10 28.38 29.02 614,357 +0.54(+1.91%)
Oct 20, 2011 31.02 32.08 27.65 28.48 1,276,065 -0.69(-2.36%)
Oct 19, 2011 29.94 30.04 29.10 29.16 698,353 -0.75(-2.52%)
Oct 18, 2011 28.74 30.34 28.70 29.92 728,281 +1.32(+4.60%)
Oct 17, 2011 28.96 29.11 28.46 28.60 778,755 -0.63(-2.15%)
Oct 14, 2011 29.16 29.35 28.69 29.23 445,713 +0.39(+1.37%)
Oct 13, 2011 28.48 29.00 28.17 28.84 728,123 +0.08(+0.26%)
Oct 12, 2011 27.72 28.79 27.57 28.76 2,047,224 +1.16(+4.22%)
Oct 11, 2011 27.05 27.67 27.00 27.60 955,526 +0.38(+1.38%)
Oct 10, 2011 27.11 27.35 26.90 27.22 1,580,532 +0.63(+2.35%)
Oct 07, 2011 27.98 28.05 26.56 26.60 1,127,106 -1.29(-4.63%)
Oct 06, 2011 27.88 28.14 27.62 27.89 563,034 +0.60(+2.20%)
Oct 05, 2011 26.45 27.39 26.09 27.29 579,277 +0.89(+3.38%)
Oct 04, 2011 24.54 26.44 24.42 26.40 669,198 +1.55(+6.24%)
Oct 03, 2011 25.62 26.18 24.71 24.84 953,384 -1.13(-4.36%)
Sep 30, 2011 26.85 26.90 25.95 25.98 685,896 -1.25(-4.59%)
Sep 29, 2011 27.36 27.70 26.47 27.23 692,765 +0.43(+1.59%)
Sep 28, 2011 27.90 28.09 26.75 26.80 741,748 -0.92(-3.31%)
Sep 27, 2011 27.25 28.35 27.15 27.72 676,842 +1.20(+4.53%)
Sep 26, 2011 26.20 26.61 25.25 26.52 377,946 +0.58(+2.25%)
Sep 23, 2011 25.30 26.06 25.27 25.94 866,674 +0.59(+2.34%)
Sep 22, 2011 25.74 26.03 25.09 25.35 869,071 -1.40(-5.24%)
Sep 21, 2011 28.25 28.50 26.71 26.75 675,382 -1.60(-5.65%)
Sep 20, 2011 28.76 29.15 28.35 28.35 849,711 -0.25(-0.87%)
Sep 19, 2011 28.28 28.86 27.74 28.60 701,624 -0.23(-0.78%)
Sep 16, 2011 29.12 29.43 28.58 28.82 710,931 -0.35(-1.20%)
Sep 15, 2011 28.91 29.29 28.47 29.17 364,707 +0.56(+1.95%)
Sep 14, 2011 28.25 29.11 27.67 28.61 518,431 +0.60(+2.14%)
Sep 13, 2011 27.36 28.12 27.14 28.01 643,556 +0.83(+3.04%)
Sep 12, 2011 27.27 27.71 26.69 27.19 600,523 -0.48(-1.72%)
Sep 09, 2011 28.40 28.61 27.45 27.66 455,947 -1.08(-3.77%)
Sep 08, 2011 28.93 29.30 28.59 28.75 635,184 -0.40(-1.37%)
Sep 07, 2011 28.96 29.31 28.84 29.15 1,169,990 +0.73(+2.55%)
Sep 06, 2011 27.95 28.63 27.89 28.42 1,036,324 -0.49(-1.70%)
Sep 02, 2011 29.28 29.73 28.74 28.91 295,520 -1.25(-4.15%)
Sep 01, 2011 31.16 31.28 30.06 30.16 711,431 -0.83(-2.69%)
Aug 31, 2011 31.00 31.76 30.70 31.00 418,718 +0.20(+0.65%)
Aug 30, 2011 30.30 31.01 30.11 30.80 358,475 +0.37(+1.21%)
Aug 29, 2011 29.98 30.49 29.98 30.43 638,818 +0.82(+2.76%)
Aug 26, 2011 28.30 29.66 27.74 29.61 546,147 +1.03(+3.59%)
Aug 25, 2011 29.68 29.84 28.39 28.59 702,050 -0.79(-2.70%)
Aug 24, 2011 28.57 29.55 28.42 29.38 556,157 +0.78(+2.74%)
Aug 23, 2011 27.64 28.61 27.35 28.60 594,377 +1.10(+4.00%)
Aug 22, 2011 28.06 28.09 27.16 27.50 427,867 +0.18(+0.64%)
Aug 19, 2011 27.80 28.72 27.25 27.32 565,530 -0.88(-3.10%)
Aug 18, 2011 29.01 29.01 27.97 28.20 673,362 -1.93(-6.42%)
Aug 17, 2011 30.79 30.86 29.65 30.13 474,641 -0.38(-1.26%)
Aug 16, 2011 30.54 31.08 30.30 30.51 438,105 -0.58(-1.88%)
Aug 15, 2011 30.76 31.34 30.69 31.10 733,691 +0.67(+2.19%)
Aug 12, 2011 30.87 31.07 30.32 30.43 790,629 -0.10(-0.33%)
Aug 11, 2011 28.96 30.98 28.88 30.53 583,485 +1.74(+6.05%)
Aug 10, 2011 29.34 29.88 28.71 28.79 1,071,500 -1.43(-4.74%)
Aug 09, 2011 30.41 30.22 28.16 30.22 1,652,453 +1.56(+5.44%)
Aug 08, 2011 30.41 30.81 28.65 28.66 757,121 -2.80(-8.90%)
Aug 05, 2011 32.05 32.44 30.53 31.46 1,022,113 -0.10(-0.32%)
Aug 04, 2011 33.12 33.17 31.52 31.56 567,803 -2.10(-6.24%)
Aug 03, 2011 33.56 33.87 33.04 33.67 919,459 +0.11(+0.32%)
Aug 02, 2011 34.47 34.90 33.53 33.56 541,066 -1.15(-3.31%)
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.