Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 24.21 24.45 23.95 24.17 3,128,954 -0.27(-1.10%)
Oct 28, 2011 25.38 25.44 23.99 24.44 4,365,804 -1.00(-3.93%)
Oct 27, 2011 26.46 26.86 25.34 25.44 3,425,377 -0.54(-2.08%)
Oct 26, 2011 26.09 26.31 25.57 25.98 3,213,758 +0.16(+0.62%)
Oct 25, 2011 26.37 26.37 25.79 25.82 2,015,852 -0.63(-2.38%)
Oct 24, 2011 26.07 26.51 26.00 26.45 2,525,175 +0.54(+2.08%)
Oct 21, 2011 25.76 26.11 25.70 25.91 1,510,070 +0.43(+1.69%)
Oct 20, 2011 25.61 25.78 24.73 25.48 1,885,894 -0.12(-0.47%)
Oct 19, 2011 26.22 26.46 25.47 25.60 2,912,412 -0.53(-2.03%)
Oct 18, 2011 26.80 26.90 25.73 26.13 4,640,988 -0.55(-2.06%)
Oct 17, 2011 27.54 27.62 26.59 26.68 2,980,282 -0.82(-2.98%)
Oct 14, 2011 27.77 27.94 27.45 27.50 2,189,523 +0.19(+0.70%)
Oct 13, 2011 27.40 27.56 27.16 27.31 2,097,404 -0.32(-1.16%)
Oct 12, 2011 27.70 28.47 27.59 27.63 2,422,029 +0.05(+0.18%)
Oct 11, 2011 27.27 27.70 26.74 27.58 2,172,689 +0.02(+0.07%)
Oct 10, 2011 26.55 27.69 26.45 27.56 2,460,671 +1.38(+5.27%)
Oct 07, 2011 25.18 26.58 25.09 26.18 3,895,396 +1.12(+4.47%)
Oct 06, 2011 24.98 25.29 24.68 25.06 3,305,089 +0.14(+0.56%)
Oct 05, 2011 24.92 25.13 24.42 24.92 2,827,240 +0.12(+0.48%)
Oct 04, 2011 23.25 24.89 22.61 24.80 4,606,504 +1.18(+5.00%)
Oct 03, 2011 25.03 25.49 23.61 23.62 4,673,002 -1.43(-5.71%)
Sep 30, 2011 25.87 25.97 24.97 25.05 5,631,024 -1.14(-4.35%)
Sep 29, 2011 27.62 28.00 25.78 26.19 3,128,954 -0.97(-3.57%)
Sep 28, 2011 27.95 28.30 27.10 27.16 2,929,327 -0.75(-2.69%)
Sep 27, 2011 28.11 29.21 27.75 27.91 4,142,074 +0.28(+1.01%)
Sep 26, 2011 27.05 27.76 26.75 27.63 3,766,450 +0.87(+3.25%)
Sep 23, 2011 25.82 27.05 25.30 26.76 3,613,012 +1.36(+5.35%)
Sep 22, 2011 25.35 25.68 24.76 25.40 3,972,249 -0.87(-3.31%)
Sep 21, 2011 27.46 27.75 26.26 26.27 3,385,029 -0.96(-3.53%)
Sep 20, 2011 27.37 28.37 27.05 27.23 4,047,505 -0.03(-0.11%)
Sep 19, 2011 25.94 27.59 25.58 27.26 3,704,582 +0.97(+3.69%)
Sep 16, 2011 25.96 26.39 25.71 26.29 2,513,161 +0.47(+1.82%)
Sep 15, 2011 25.95 26.05 25.53 25.82 2,719,690 +0.11(+0.43%)
Sep 14, 2011 25.24 26.15 24.96 25.71 1,920,817 +0.62(+2.47%)
Sep 13, 2011 24.39 25.29 24.32 25.09 1,905,808 +0.68(+2.79%)
Sep 12, 2011 24.07 24.45 23.66 24.41 2,012,115 -0.01(-0.04%)
Sep 09, 2011 24.91 25.07 24.21 24.42 1,537,793 -0.69(-2.75%)
Sep 08, 2011 25.33 26.09 25.02 25.11 2,124,216 -0.43(-1.68%)
Sep 07, 2011 24.39 25.71 24.36 25.54 3,895,451 +1.48(+6.15%)
Sep 06, 2011 23.52 24.34 23.08 24.06 3,149,322 -0.24(-0.99%)
Sep 02, 2011 24.53 24.53 23.77 24.30 3,158,642 -0.70(-2.80%)
Sep 01, 2011 24.89 25.42 24.75 25.00 4,240,459 +0.14(+0.56%)
Aug 31, 2011 23.52 25.06 23.43 24.86 5,938,905 +1.52(+6.51%)
Aug 30, 2011 23.01 23.64 22.98 23.34 2,356,406 +0.02(+0.09%)
Aug 29, 2011 22.54 23.33 22.39 23.32 1,314,538 +1.08(+4.86%)
Aug 26, 2011 21.68 22.40 21.15 22.24 1,265,449 +0.43(+1.97%)
Aug 25, 2011 22.27 22.70 21.77 21.81 1,482,819 -0.43(-1.93%)
Aug 24, 2011 22.01 22.40 21.71 22.24 2,639,977 +0.25(+1.14%)
Aug 23, 2011 21.18 22.00 20.89 21.99 2,631,809 +0.62(+2.90%)
Aug 22, 2011 22.34 22.47 21.32 21.37 2,696,719 -0.49(-2.24%)
Aug 19, 2011 21.90 22.57 21.79 21.86 2,582,521 -0.36(-1.62%)
Aug 18, 2011 22.95 23.00 21.96 22.22 2,852,394 -1.30(-5.53%)
Aug 17, 2011 23.58 23.97 23.17 23.52 1,457,087 +0.04(+0.17%)
Aug 16, 2011 23.46 24.01 23.30 23.48 2,807,950 -0.16(-0.68%)
Aug 15, 2011 23.06 23.66 23.05 23.64 2,020,555 +0.54(+2.34%)
Aug 12, 2011 22.94 23.53 22.72 23.10 2,593,314 +0.38(+1.67%)
Aug 11, 2011 21.68 23.13 21.32 22.72 4,275,831 +1.06(+4.89%)
Aug 10, 2011 22.05 22.32 21.26 21.66 5,277,190 -0.92(-4.07%)
Aug 09, 2011 22.16 22.63 21.17 22.58 6,826,280 -0.06(-0.27%)
Aug 08, 2011 22.87 24.43 22.60 22.64 7,479,824 -2.48(-9.87%)
Aug 05, 2011 27.00 27.08 24.28 25.12 8,396,394 -1.59(-5.97%)
Aug 04, 2011 28.69 28.69 26.29 26.71 7,075,026 -2.09(-7.24%)
Aug 03, 2011 28.61 28.82 28.00 28.80 2,892,821 +0.23(+0.81%)
Aug 02, 2011 29.60 29.69 28.43 28.57 3,707,063 -1.31(-4.38%)
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.