Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 26.50 26.80 25.68 26.60 1,773,889 +0.37(+1.41%)
Aug 30, 2011 25.51 26.62 25.35 26.23 1,254,207 +0.61(+2.38%)
Aug 29, 2011 24.88 25.74 24.88 25.62 718,142 +1.23(+5.04%)
Aug 26, 2011 23.51 24.58 23.08 24.39 860,107 +0.74(+3.13%)
Aug 25, 2011 24.65 24.95 23.50 23.65 1,521,551 -0.66(-2.71%)
Aug 24, 2011 24.28 24.71 23.68 24.31 1,401,439 +0.01(+0.04%)
Aug 23, 2011 22.47 24.35 22.27 24.30 1,379,144 +1.74(+7.71%)
Aug 22, 2011 24.88 24.97 22.34 22.56 1,380,682 -1.42(-5.92%)
Aug 19, 2011 23.07 25.24 22.91 23.98 1,848,576 +0.26(+1.10%)
Aug 18, 2011 24.27 24.47 23.04 23.72 1,462,963 -2.03(-7.88%)
Aug 17, 2011 25.92 26.82 25.42 25.75 1,254,643 +0.42(+1.66%)
Aug 16, 2011 26.30 26.43 24.53 25.33 1,390,642 -1.31(-4.92%)
Aug 15, 2011 26.90 27.60 25.72 26.64 2,280,175 +0.47(+1.80%)
Aug 12, 2011 26.71 26.86 24.87 26.17 2,081,202 +0.27(+1.04%)
Aug 11, 2011 23.74 26.42 23.37 25.90 2,860,641 +2.69(+11.59%)
Aug 10, 2011 21.74 24.67 21.33 23.21 4,010,959 +1.00(+4.50%)
Aug 09, 2011 22.79 23.01 20.82 22.21 4,061,655 +0.55(+2.54%)
Aug 08, 2011 22.79 23.24 20.27 21.66 3,277,812 -2.33(-9.71%)
Aug 05, 2011 26.14 26.48 23.02 23.99 2,489,649 -1.77(-6.87%)
Aug 04, 2011 28.00 28.02 25.68 25.76 1,766,881 -2.96(-10.31%)
Aug 03, 2011 28.88 29.19 27.58 28.72 924,502 -0.02(-0.07%)
Aug 02, 2011 30.05 30.77 28.69 28.74 746,333 -1.57(-5.18%)
Aug 01, 2011 30.25 30.76 29.71 30.31 751,585 +0.77(+2.61%)
Jul 29, 2011 28.93 29.81 28.74 29.54 740,383 -0.07(-0.24%)
Jul 28, 2011 30.12 30.39 29.54 29.61 803,605 -0.56(-1.86%)
Jul 27, 2011 30.94 31.04 29.93 30.17 1,021,080 -1.02(-3.27%)
Jul 26, 2011 32.01 32.17 31.08 31.19 939,757 -0.77(-2.41%)
Jul 25, 2011 32.29 32.79 31.81 31.96 854,208 -0.90(-2.74%)
Jul 22, 2011 32.34 32.93 32.34 32.86 558,691 +0.60(+1.86%)
Jul 21, 2011 32.00 32.81 31.84 32.26 1,252,864 +0.38(+1.19%)
Jul 20, 2011 32.23 32.23 31.41 31.88 1,094,136 -0.17(-0.53%)
Jul 19, 2011 31.15 32.20 31.14 32.05 1,164,252 +1.27(+4.13%)
Jul 18, 2011 30.84 31.16 30.03 30.78 776,458 -0.12(-0.39%)
Jul 15, 2011 29.51 31.10 29.51 30.90 1,441,111 +2.19(+7.63%)
Jul 14, 2011 29.78 29.99 28.60 28.71 802,813 -0.86(-2.91%)
Jul 13, 2011 28.92 29.75 28.77 29.57 979,253 +0.84(+2.92%)
Jul 12, 2011 28.52 29.17 28.46 28.73 815,031 +0.18(+0.63%)
Jul 11, 2011 29.92 30.00 28.30 28.55 1,346,936 -1.92(-6.30%)
Jul 08, 2011 30.35 30.73 30.12 30.47 486,141 -0.46(-1.49%)
Jul 07, 2011 30.66 31.30 30.66 30.93 1,048,474 +0.88(+2.93%)
Jul 06, 2011 30.21 30.38 29.71 30.05 791,869 -0.43(-1.41%)
Jul 05, 2011 29.81 31.06 29.77 30.48 1,299,022 +0.79(+2.66%)
Jul 01, 2011 29.67 29.80 29.15 29.69 879,560 +0.01(+0.03%)
Jun 30, 2011 29.44 30.45 29.33 29.68 1,215,229 +0.24(+0.82%)
Jun 29, 2011 29.00 29.76 28.82 29.44 1,127,255 +0.84(+2.94%)
Jun 28, 2011 27.69 29.02 27.69 28.60 1,152,808 +0.69(+2.47%)
Jun 27, 2011 26.83 28.09 26.38 27.91 1,323,072 +0.97(+3.60%)
Jun 24, 2011 27.24 27.44 26.65 26.94 2,402,526 -0.20(-0.74%)
Jun 23, 2011 26.37 27.39 26.07 27.14 2,344,443 +0.02(+0.07%)
Jun 22, 2011 27.69 28.19 27.03 27.12 1,233,521 -0.76(-2.73%)
Jun 21, 2011 26.93 28.04 26.73 27.88 1,844,849 +1.07(+3.99%)
Jun 20, 2011 26.58 26.84 26.45 26.81 1,507,359 +0.56(+2.13%)
Jun 17, 2011 26.50 26.91 25.95 26.25 1,524,115 -0.09(-0.34%)
Jun 16, 2011 26.77 27.10 25.74 26.34 1,396,576 -0.51(-1.90%)
Jun 15, 2011 26.94 27.26 26.55 26.85 997,176 -0.41(-1.50%)
Jun 14, 2011 26.59 27.50 26.37 27.26 1,932,661 +1.02(+3.89%)
Jun 13, 2011 27.23 27.63 26.12 26.24 1,739,317 -0.85(-3.14%)
Jun 10, 2011 27.63 27.63 27.00 27.09 1,120,865 -0.82(-2.94%)
Jun 09, 2011 27.72 28.17 27.26 27.91 1,680,146 +0.87(+3.22%)
Jun 08, 2011 26.51 27.90 26.25 27.04 2,703,465 +0.45(+1.69%)
Jun 07, 2011 25.87 26.86 25.54 26.59 1,881,947 +1.05(+4.11%)
Jun 06, 2011 27.09 27.09 25.54 25.54 2,067,642 -1.65(-6.07%)
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.