Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 28.44 29.93 27.29 29.11 992,579 +1.22(+4.37%)
Oct 28, 2011 28.13 28.78 27.83 27.89 392,505 -0.21(-0.75%)
Oct 27, 2011 28.99 29.00 28.06 28.10 774,227 -0.46(-1.61%)
Oct 26, 2011 27.67 28.80 27.67 28.56 401,176 +0.09(+0.32%)
Oct 25, 2011 28.43 28.60 28.00 28.47 305,957 -0.12(-0.42%)
Oct 24, 2011 27.83 28.80 27.71 28.59 378,019 +0.81(+2.92%)
Oct 21, 2011 28.19 28.26 27.62 27.78 222,158 -0.21(-0.75%)
Oct 20, 2011 27.49 28.37 27.40 27.99 351,766 +0.39(+1.41%)
Oct 19, 2011 27.53 27.69 27.14 27.60 317,665 +0.20(+0.73%)
Oct 18, 2011 27.55 27.69 26.93 27.40 399,196 -0.10(-0.36%)
Oct 17, 2011 28.04 28.24 27.20 27.50 269,726 -0.52(-1.86%)
Oct 14, 2011 27.90 28.36 27.20 28.02 409,646 +0.41(+1.48%)
Oct 13, 2011 27.09 27.80 27.00 27.61 259,357 +0.47(+1.73%)
Oct 12, 2011 27.01 27.42 26.87 27.14 324,146 +0.20(+0.74%)
Oct 11, 2011 27.15 27.45 26.87 26.94 313,335 -0.14(-0.52%)
Oct 10, 2011 27.50 27.88 26.54 27.08 641,745 +0.09(+0.33%)
Oct 07, 2011 28.37 28.49 26.87 26.99 499,345 -1.25(-4.43%)
Oct 06, 2011 28.25 28.71 27.48 28.24 516,986 -0.18(-0.63%)
Oct 05, 2011 28.24 28.54 27.53 28.42 590,559 +0.32(+1.14%)
Oct 04, 2011 26.03 28.11 25.80 28.10 623,551 +1.51(+5.68%)
Oct 03, 2011 27.40 27.82 26.27 26.59 660,026 -1.11(-4.01%)
Sep 30, 2011 27.32 28.33 26.66 27.70 2,321,157 -0.35(-1.25%)
Sep 29, 2011 29.18 29.40 27.16 28.05 642,422 -0.69(-2.40%)
Sep 28, 2011 28.80 29.13 28.12 28.74 589,951 -0.16(-0.55%)
Sep 27, 2011 29.59 29.85 28.43 28.90 809,696 -0.28(-0.96%)
Sep 26, 2011 28.38 29.35 28.31 29.18 994,220 +0.94(+3.33%)
Sep 23, 2011 27.32 28.43 26.94 28.24 577,359 +0.92(+3.37%)
Sep 22, 2011 26.61 27.87 25.95 27.32 1,027,357 -0.98(-3.46%)
Sep 21, 2011 28.25 28.89 28.00 28.30 775,721 +0.32(+1.14%)
Sep 20, 2011 27.45 28.90 27.10 27.98 1,091,613 +0.51(+1.86%)
Sep 19, 2011 26.41 28.14 26.13 27.47 835,742 +0.61(+2.27%)
Sep 16, 2011 26.17 26.93 25.80 26.86 642,182 +0.81(+3.13%)
Sep 15, 2011 25.80 26.25 25.60 26.05 437,618 +0.33(+1.26%)
Sep 14, 2011 25.18 25.87 25.14 25.72 589,716 +0.43(+1.70%)
Sep 13, 2011 25.34 25.70 25.10 25.29 349,520 +0.11(+0.44%)
Sep 12, 2011 25.00 25.81 25.00 25.18 469,293 +0.08(+0.32%)
Sep 09, 2011 26.04 26.04 25.00 25.10 787,318 -0.90(-3.46%)
Sep 08, 2011 26.45 26.70 25.87 26.00 721,373 -0.83(-3.09%)
Sep 07, 2011 27.08 27.29 26.63 26.83 713,893 -0.19(-0.70%)
Sep 06, 2011 25.74 27.24 25.46 27.02 1,518,040 +0.02(+0.07%)
Sep 02, 2011 26.98 27.68 26.50 27.00 975,783 +0.11(+0.41%)
Sep 01, 2011 26.21 27.95 26.01 26.89 1,680,491 +0.55(+2.09%)
Aug 31, 2011 26.64 26.73 25.92 26.34 522,768 -0.14(-0.53%)
Aug 30, 2011 25.82 26.98 25.80 26.48 391,841 +0.28(+1.07%)
Aug 29, 2011 26.00 26.39 25.55 26.20 610,564 -0.08(-0.30%)
Aug 26, 2011 26.20 26.28 25.81 26.28 269,621 +0.08(+0.31%)
Aug 25, 2011 26.50 26.50 25.50 26.20 403,725 -0.13(-0.49%)
Aug 24, 2011 25.85 26.43 25.69 26.33 372,928 +0.28(+1.07%)
Aug 23, 2011 26.50 26.50 25.12 26.05 698,277 +0.39(+1.52%)
Aug 22, 2011 26.83 26.84 25.20 25.66 453,522 -0.11(-0.43%)
Aug 19, 2011 26.58 27.40 25.50 25.77 869,840 -1.11(-4.13%)
Aug 18, 2011 27.03 27.49 26.42 26.88 566,251 -0.77(-2.78%)
Aug 17, 2011 27.42 27.75 27.10 27.65 534,964 +0.44(+1.62%)
Aug 16, 2011 26.49 27.28 26.15 27.21 422,861 +0.58(+2.18%)
Aug 15, 2011 27.49 27.50 26.30 26.63 373,718 +0.03(+0.11%)
Aug 12, 2011 27.28 27.50 26.34 26.60 695,894 -0.63(-2.31%)
Aug 11, 2011 27.95 27.95 26.80 27.23 917,612 -0.14(-0.51%)
Aug 10, 2011 27.79 28.50 26.87 27.37 1,416,886 -0.06(-0.22%)
Aug 09, 2011 26.44 27.99 25.75 27.43 1,769,167 +1.73(+6.73%)
Aug 08, 2011 25.00 26.50 25.00 25.70 1,644,659 -1.17(-4.35%)
Aug 05, 2011 27.49 27.50 25.60 26.87 1,841,135 +1.35(+5.29%)
Aug 04, 2011 26.49 26.49 25.10 25.52 2,356,464 -1.07(-4.02%)
Aug 03, 2011 27.50 27.97 25.75 26.59 2,865,529 -1.17(-4.21%)
Aug 02, 2011 29.86 29.88 27.44 27.76 2,483,245 -1.90(-6.41%)
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.