Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 27.63 27.78 27.05 27.06 14,786,306 -0.82(-2.93%)
Oct 28, 2011 27.73 27.93 27.62 27.88 7,456,925 +0.30(+1.08%)
Oct 27, 2011 27.97 27.98 27.49 27.58 12,524,365 +0.27(+0.99%)
Oct 26, 2011 27.51 27.52 27.06 27.31 9,898,672 +0.06(+0.21%)
Oct 25, 2011 27.71 27.82 27.18 27.25 8,518,946 -0.56(-2.02%)
Oct 24, 2011 27.62 27.87 27.56 27.81 8,848,907 +0.09(+0.32%)
Oct 21, 2011 28.00 28.22 27.48 27.72 16,332,745 -0.39(-1.40%)
Oct 20, 2011 28.05 28.30 27.69 28.12 11,826,272 -0.07(-0.23%)
Oct 19, 2011 28.16 28.38 28.00 28.18 9,148,622 +0.15(+0.55%)
Oct 18, 2011 27.59 28.22 27.46 28.03 7,622,088 +0.38(+1.37%)
Oct 17, 2011 27.77 27.95 27.59 27.65 8,532,021 -0.23(-0.84%)
Oct 14, 2011 27.90 27.94 27.76 27.88 6,468,376 +0.21(+0.76%)
Oct 13, 2011 27.60 27.77 27.26 27.67 8,048,602 +0.28(+1.04%)
Oct 12, 2011 27.47 27.74 27.34 27.39 12,399,601 -0.07(-0.24%)
Oct 11, 2011 27.80 27.86 27.45 27.45 12,025,279 -0.52(-1.85%)
Oct 10, 2011 27.93 28.20 27.80 27.97 7,525,481 +0.36(+1.29%)
Oct 07, 2011 27.34 27.85 27.21 27.61 13,699,395 +0.50(+1.85%)
Oct 06, 2011 26.96 27.15 26.91 27.11 9,246,614 +0.15(+0.54%)
Oct 05, 2011 26.78 27.03 26.54 26.96 9,172,880 +0.22(+0.82%)
Oct 04, 2011 26.16 26.75 25.99 26.75 14,140,846 +0.29(+1.10%)
Oct 03, 2011 26.94 27.39 26.46 26.46 14,252,733 -0.47(-1.73%)
Sep 30, 2011 26.91 27.31 26.85 26.92 10,120,982 -0.20(-0.75%)
Sep 29, 2011 27.43 27.67 26.81 27.13 18,565,872 +0.01(+0.03%)
Sep 28, 2011 27.02 27.55 27.02 27.12 10,740,170 +0.04(+0.16%)
Sep 27, 2011 27.08 27.42 26.89 27.07 10,439,038 +0.39(+1.47%)
Sep 26, 2011 26.51 26.70 26.32 26.68 20,624,646 +0.42(+1.58%)
Sep 23, 2011 26.51 26.62 26.03 26.27 16,289,509 -0.36(-1.34%)
Sep 22, 2011 26.55 26.72 26.29 26.62 12,827,213 -0.40(-1.48%)
Sep 21, 2011 27.63 27.82 27.02 27.02 10,361,497 -0.55(-2.01%)
Sep 20, 2011 27.37 27.93 27.23 27.58 8,572,357 +0.25(+0.93%)
Sep 19, 2011 27.14 27.42 26.99 27.32 7,836,750 -0.21(-0.77%)
Sep 16, 2011 27.55 27.56 27.19 27.53 10,952,700 +0.27(+0.99%)
Sep 15, 2011 27.39 27.39 26.89 27.26 11,602,029 +0.20(+0.73%)
Sep 14, 2011 26.81 27.34 26.62 27.07 12,388,594 +0.34(+1.28%)
Sep 13, 2011 26.21 26.78 26.14 26.72 10,393,348 +0.48(+1.83%)
Sep 12, 2011 26.13 26.27 25.80 26.24 9,349,494 -0.07(-0.25%)
Sep 09, 2011 26.94 27.02 26.20 26.31 12,860,669 -0.64(-2.38%)
Sep 08, 2011 26.86 27.26 26.69 26.95 9,125,720 +0.05(+0.19%)
Sep 07, 2011 26.65 26.93 26.55 26.90 8,312,610 +0.52(+1.96%)
Sep 06, 2011 26.00 26.49 25.87 26.38 10,460,769 -0.15(-0.58%)
Sep 02, 2011 26.63 26.88 26.48 26.54 9,886,710 -0.50(-1.86%)
Sep 01, 2011 27.36 27.56 26.98 27.04 8,682,827 -0.28(-1.01%)
Aug 31, 2011 27.22 27.44 27.07 27.31 12,009,128 +0.25(+0.91%)
Aug 30, 2011 26.64 27.23 26.62 27.07 10,652,005 +0.13(+0.49%)
Aug 29, 2011 26.24 26.94 26.22 26.94 9,488,647 +0.89(+3.41%)
Aug 26, 2011 25.92 26.35 25.44 26.05 10,435,438 -0.09(-0.33%)
Aug 25, 2011 26.54 26.54 25.88 26.13 9,398,128 -0.36(-1.37%)
Aug 24, 2011 26.15 26.53 26.05 26.50 8,292,670 +0.34(+1.31%)
Aug 23, 2011 25.88 26.18 25.69 26.16 16,349,260 +0.36(+1.41%)
Aug 22, 2011 25.87 26.11 25.63 25.79 10,634,248 +0.30(+1.17%)
Aug 19, 2011 25.24 25.77 25.24 25.49 10,137,120 +0.00(+0.00%)
Aug 18, 2011 25.58 25.74 25.26 25.49 13,170,522 -0.52(-2.02%)
Aug 17, 2011 26.05 26.31 25.76 26.02 8,309,358 +0.03(+0.11%)
Aug 16, 2011 25.84 26.19 25.65 25.99 8,208,295 -0.06(-0.22%)
Aug 15, 2011 25.68 26.11 25.57 26.05 15,424,273 +0.66(+2.61%)
Aug 12, 2011 25.84 25.93 25.33 25.38 16,206,068 -0.32(-1.25%)
Aug 11, 2011 24.74 25.97 24.63 25.71 18,722,412 +0.95(+3.82%)
Aug 10, 2011 25.28 25.56 24.69 24.76 20,378,648 -0.83(-3.23%)
Aug 09, 2011 25.50 25.61 24.23 25.58 40,433,452 +0.60(+2.41%)
Aug 08, 2011 25.50 25.84 24.87 24.98 20,584,312 -1.03(-3.97%)
Aug 05, 2011 25.87 26.36 25.35 26.01 20,958,224 +0.29(+1.12%)
Aug 04, 2011 26.50 26.50 25.73 25.73 15,192,572 -1.06(-3.94%)
Aug 03, 2011 26.65 26.90 26.32 26.78 11,716,405 +0.11(+0.40%)
Aug 02, 2011 27.15 27.16 26.66 26.68 23,024,870 -0.58(-2.13%)
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.