Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 26.35 26.83 26.20 26.35 17,326,182 -0.43(-1.60%)
Sep 29, 2011 27.21 27.54 26.41 26.78 13,866,587 +0.15(+0.56%)
Sep 28, 2011 27.32 27.45 26.54 26.63 13,065,598 -0.59(-2.18%)
Sep 27, 2011 27.07 27.70 26.73 27.22 17,997,528 +0.75(+2.84%)
Sep 26, 2011 26.26 26.51 25.93 26.47 16,253,996 +0.41(+1.58%)
Sep 23, 2011 25.74 26.12 25.38 26.06 23,973,320 +0.24(+0.95%)
Sep 22, 2011 26.68 27.00 25.49 25.82 30,032,440 -1.51(-5.53%)
Sep 21, 2011 28.25 28.41 27.29 27.33 14,443,158 -0.90(-3.19%)
Sep 20, 2011 28.53 28.73 28.16 28.23 11,580,655 -0.17(-0.62%)
Sep 19, 2011 28.29 28.52 28.01 28.40 11,422,723 -0.35(-1.22%)
Sep 16, 2011 28.95 29.09 28.51 28.75 19,063,948 -0.03(-0.09%)
Sep 15, 2011 28.46 28.82 28.33 28.78 9,691,233 +0.57(+2.01%)
Sep 14, 2011 27.67 28.60 27.28 28.21 14,395,637 +0.73(+2.67%)
Sep 13, 2011 27.40 27.62 27.10 27.48 11,208,100 +0.14(+0.51%)
Sep 12, 2011 26.81 27.35 26.66 27.34 11,949,544 +0.22(+0.81%)
Sep 09, 2011 27.64 27.71 26.85 27.12 20,041,276 -0.79(-2.85%)
Sep 08, 2011 28.32 28.53 27.88 27.91 12,216,555 -0.59(-2.08%)
Sep 07, 2011 28.09 28.55 27.94 28.51 13,117,675 +0.76(+2.74%)
Sep 06, 2011 27.49 27.90 27.37 27.75 14,689,370 -0.61(-2.16%)
Sep 02, 2011 28.69 28.87 28.32 28.36 10,468,233 -0.80(-2.76%)
Sep 01, 2011 29.78 29.99 29.13 29.16 11,688,760 -0.59(-2.00%)
Aug 31, 2011 29.57 29.98 29.48 29.76 14,054,140 +0.42(+1.43%)
Aug 30, 2011 28.94 29.59 28.67 29.34 16,093,155 +0.37(+1.27%)
Aug 29, 2011 28.59 28.98 28.49 28.97 9,611,718 +0.66(+2.35%)
Aug 26, 2011 28.06 28.52 27.40 28.31 12,873,666 +0.34(+1.22%)
Aug 25, 2011 28.42 28.68 27.85 27.97 12,360,566 -0.44(-1.54%)
Aug 24, 2011 27.97 28.46 27.72 28.40 14,417,032 +0.35(+1.25%)
Aug 23, 2011 28.02 28.05 27.37 28.05 34,815,396 +0.08(+0.28%)
Aug 22, 2011 28.32 28.53 27.90 27.97 17,170,882 +0.15(+0.53%)
Aug 19, 2011 27.91 28.81 27.80 27.83 21,755,094 -0.61(-2.15%)
Aug 18, 2011 28.37 28.56 28.11 28.44 27,168,390 -0.72(-2.46%)
Aug 17, 2011 29.36 29.49 28.69 29.15 14,583,349 -0.04(-0.15%)
Aug 16, 2011 28.94 29.42 28.61 29.20 21,241,868 -0.20(-0.68%)
Aug 15, 2011 29.21 29.53 28.91 29.40 20,426,596 +0.49(+1.69%)
Aug 12, 2011 28.62 29.32 28.34 28.91 27,959,436 +0.85(+3.02%)
Aug 11, 2011 27.81 28.90 27.79 28.06 41,651,476 +0.51(+1.84%)
Aug 10, 2011 27.82 28.19 25.86 27.56 99,640,688 -2.76(-9.11%)
Aug 09, 2011 29.76 30.36 28.23 30.32 36,438,264 +1.46(+5.06%)
Aug 08, 2011 29.76 30.20 28.86 28.86 29,670,376 -1.88(-6.11%)
Aug 05, 2011 31.27 31.41 30.05 30.74 26,079,560 -0.15(-0.48%)
Aug 04, 2011 32.19 32.23 30.81 30.88 22,169,528 -1.82(-5.56%)
Aug 03, 2011 32.27 32.76 31.86 32.70 13,511,431 +0.40(+1.24%)
Aug 02, 2011 33.25 33.58 32.26 32.30 15,625,389 -1.28(-3.82%)
Aug 01, 2011 33.84 33.85 33.04 33.58 13,163,257 -0.16(-0.47%)
Jul 29, 2011 34.12 34.34 33.64 33.74 18,370,764 -0.68(-1.98%)
Jul 28, 2011 34.47 34.80 34.23 34.42 12,622,761 -0.10(-0.30%)
Jul 27, 2011 35.25 35.27 34.44 34.53 12,289,040 -0.86(-2.44%)
Jul 26, 2011 35.28 35.65 35.27 35.39 10,636,586 -0.04(-0.12%)
Jul 25, 2011 35.16 35.72 35.09 35.44 7,830,037 -0.08(-0.22%)
Jul 22, 2011 35.56 35.64 35.42 35.51 8,840,517 -0.08(-0.22%)
Jul 21, 2011 34.68 35.71 34.66 35.59 15,421,245 +1.21(+3.51%)
Jul 20, 2011 34.58 34.82 34.32 34.39 7,012,252 -0.16(-0.46%)
Jul 19, 2011 34.11 34.71 34.06 34.54 9,142,511 +0.69(+2.04%)
Jul 18, 2011 34.18 34.18 33.60 33.85 12,944,886 -0.45(-1.32%)
Jul 15, 2011 34.70 34.79 34.06 34.31 20,954,784 -0.27(-0.78%)
Jul 14, 2011 34.54 34.81 34.41 34.58 15,216,344 +0.02(+0.05%)
Jul 13, 2011 34.29 34.80 34.15 34.56 14,148,853 +0.36(+1.05%)
Jul 12, 2011 34.37 34.53 34.10 34.20 12,946,498 -0.06(-0.18%)
Jul 11, 2011 34.50 34.54 34.14 34.27 11,200,422 -0.60(-1.73%)
Jul 08, 2011 34.93 34.93 34.25 34.87 13,500,682 +0.15(+0.43%)
Jul 07, 2011 34.82 34.99 34.71 34.72 11,706,508 +0.15(+0.43%)
Jul 06, 2011 34.90 34.90 34.31 34.57 13,081,950 -0.35(-1.00%)
Jul 05, 2011 34.75 35.10 34.60 34.92 10,812,067 +0.22(+0.63%)
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.