Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 27.24 27.48 26.73 26.90 12,959,017 -0.17(-0.62%)
Aug 30, 2011 27.35 27.37 26.83 27.07 16,181,329 -0.60(-2.18%)
Aug 29, 2011 27.59 27.70 27.31 27.67 6,419,977 +0.45(+1.64%)
Aug 26, 2011 26.77 27.48 26.44 27.23 5,612,292 +0.28(+1.06%)
Aug 25, 2011 27.73 27.86 26.84 26.94 5,329,886 -0.63(-2.29%)
Aug 24, 2011 27.19 27.86 27.11 27.57 5,142,222 +0.26(+0.93%)
Aug 23, 2011 26.50 27.37 26.25 27.32 6,905,727 +0.93(+3.54%)
Aug 22, 2011 26.63 26.74 26.25 26.38 4,125,611 +0.19(+0.73%)
Aug 19, 2011 25.94 26.56 25.81 26.19 6,603,547 -0.18(-0.68%)
Aug 18, 2011 26.41 26.57 25.75 26.37 11,363,104 -0.84(-3.09%)
Aug 17, 2011 27.77 28.13 26.90 27.21 7,284,111 -0.38(-1.37%)
Aug 16, 2011 27.33 27.85 27.17 27.59 6,774,586 +0.00(+0.00%)
Aug 15, 2011 27.80 27.81 27.26 27.59 5,932,977 -0.01(-0.02%)
Aug 12, 2011 27.73 28.29 27.35 27.60 10,948,735 +0.02(+0.08%)
Aug 11, 2011 25.71 28.11 26.88 27.57 14,837,571 +1.86(+7.25%)
Aug 10, 2011 26.51 26.59 25.69 25.71 11,207,508 -1.32(-4.88%)
Aug 09, 2011 26.93 27.05 25.09 27.03 13,948,673 +1.94(+7.73%)
Aug 08, 2011 26.93 27.13 24.95 25.09 13,917,619 -2.37(-8.63%)
Aug 05, 2011 28.03 28.07 26.92 27.46 14,718,967 -0.21(-0.78%)
Aug 04, 2011 28.76 29.05 27.59 27.67 18,711,772 -2.39(-7.96%)
Aug 03, 2011 30.48 30.52 29.68 30.07 10,579,864 -0.40(-1.31%)
Aug 02, 2011 31.41 31.50 30.47 30.47 6,232,935 -1.19(-3.76%)
Aug 01, 2011 32.05 32.05 31.32 31.66 5,110,338 -0.10(-0.33%)
Jul 29, 2011 31.76 32.19 31.47 31.76 5,180,735 -0.27(-0.83%)
Jul 28, 2011 31.97 32.52 31.95 32.03 3,967,315 +0.10(+0.31%)
Jul 27, 2011 32.38 32.58 31.86 31.93 3,713,315 -0.64(-1.98%)
Jul 26, 2011 32.56 32.77 32.31 32.57 4,076,124 +0.10(+0.30%)
Jul 25, 2011 32.58 32.76 32.39 32.47 3,735,961 -0.62(-1.86%)
Jul 22, 2011 33.00 33.14 32.96 33.09 3,185,502 +0.06(+0.18%)
Jul 21, 2011 32.85 33.32 32.78 33.03 5,056,642 +0.36(+1.10%)
Jul 20, 2011 32.87 32.87 32.43 32.67 3,692,095 -0.17(-0.53%)
Jul 19, 2011 32.18 32.96 32.11 32.85 4,555,647 +0.85(+2.67%)
Jul 18, 2011 32.33 32.42 31.78 31.99 5,553,569 -0.37(-1.15%)
Jul 15, 2011 32.56 32.56 32.12 32.36 4,534,350 -0.13(-0.39%)
Jul 14, 2011 32.41 32.63 32.22 32.49 4,700,913 +0.11(+0.34%)
Jul 13, 2011 32.60 32.67 32.29 32.38 5,849,121 -0.06(-0.18%)
Jul 12, 2011 31.88 32.73 31.81 32.44 9,281,510 +0.44(+1.38%)
Jul 11, 2011 31.74 32.04 31.49 32.00 6,610,882 -0.03(-0.11%)
Jul 08, 2011 31.72 32.25 31.72 32.03 7,323,080 -0.35(-1.08%)
Jul 07, 2011 31.70 32.59 31.54 32.38 15,731,728 +2.14(+7.08%)
Jul 06, 2011 29.92 30.27 29.72 30.24 7,282,911 +0.33(+1.11%)
Jul 05, 2011 30.02 30.08 29.75 29.91 5,011,971 -0.16(-0.52%)
Jul 01, 2011 29.11 30.13 29.02 30.07 6,353,218 +1.03(+3.56%)
Jun 30, 2011 29.34 29.55 28.93 29.03 9,607,081 -0.24(-0.83%)
Jun 29, 2011 29.57 29.87 29.26 29.28 5,704,227 -0.17(-0.57%)
Jun 28, 2011 29.22 29.54 29.12 29.44 4,832,526 +0.29(+1.00%)
Jun 27, 2011 28.77 29.28 28.71 29.15 5,028,448 +0.45(+1.56%)
Jun 24, 2011 29.49 29.54 28.50 28.71 11,449,395 -0.84(-2.85%)
Jun 23, 2011 29.25 29.89 29.22 29.55 8,356,084 +0.05(+0.16%)
Jun 22, 2011 29.66 29.93 29.50 29.50 6,249,032 -0.20(-0.66%)
Jun 21, 2011 29.69 29.79 29.50 29.70 6,162,052 +0.06(+0.20%)
Jun 20, 2011 29.54 29.69 29.51 29.64 5,126,026 +0.54(+1.86%)
Jun 17, 2011 29.19 29.58 28.92 29.10 9,456,891 +0.09(+0.30%)
Jun 16, 2011 28.94 29.29 28.78 29.01 6,107,220 +0.12(+0.42%)
Jun 15, 2011 28.97 29.13 28.81 28.89 6,383,171 -0.27(-0.92%)
Jun 14, 2011 29.15 29.49 28.93 29.16 8,936,808 +0.25(+0.86%)
Jun 13, 2011 28.91 29.10 28.63 28.91 5,778,815 +0.02(+0.08%)
Jun 10, 2011 29.32 29.49 28.83 28.89 7,276,015 -0.54(-1.83%)
Jun 09, 2011 29.53 29.87 29.39 29.43 7,288,073 -0.10(-0.33%)
Jun 08, 2011 29.55 29.62 29.19 29.53 7,688,970 -0.03(-0.12%)
Jun 07, 2011 29.41 29.88 29.38 29.56 7,385,923 +0.25(+0.85%)
Jun 06, 2011 29.23 29.66 29.16 29.31 6,301,506 +0.04(+0.14%)
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.