Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 26.34 26.73 26.20 26.27 14,995,592 -0.38(-1.44%)
Sep 29, 2011 26.98 26.99 26.15 26.65 13,386,752 +0.05(+0.18%)
Sep 28, 2011 27.14 27.37 26.55 26.60 17,042,208 -0.52(-1.93%)
Sep 27, 2011 27.30 27.71 26.83 27.13 21,448,736 +0.23(+0.84%)
Sep 26, 2011 26.75 26.96 26.49 26.90 9,664,168 +0.21(+0.79%)
Sep 23, 2011 26.81 26.98 26.50 26.69 17,612,208 -0.38(-1.39%)
Sep 22, 2011 26.85 27.28 26.74 27.06 19,757,654 -0.56(-2.04%)
Sep 21, 2011 27.95 28.28 27.60 27.63 11,160,873 -0.38(-1.34%)
Sep 20, 2011 28.07 28.42 27.82 28.00 14,314,015 +0.09(+0.34%)
Sep 19, 2011 27.96 28.14 27.72 27.91 13,535,009 -0.41(-1.46%)
Sep 16, 2011 29.03 29.10 28.28 28.32 19,018,744 -0.53(-1.84%)
Sep 15, 2011 28.86 29.07 28.46 28.86 17,836,238 +0.18(+0.63%)
Sep 14, 2011 28.64 28.96 28.42 28.68 17,562,466 +0.09(+0.30%)
Sep 13, 2011 28.56 28.71 28.42 28.59 15,383,217 -0.17(-0.60%)
Sep 12, 2011 28.18 28.81 28.17 28.76 11,447,699 +0.22(+0.77%)
Sep 09, 2011 28.69 28.78 28.20 28.54 17,325,216 -0.41(-1.40%)
Sep 08, 2011 28.71 29.29 28.55 28.95 11,021,544 -0.01(-0.03%)
Sep 07, 2011 28.28 28.96 28.28 28.96 13,134,503 +0.95(+3.41%)
Sep 06, 2011 26.92 28.04 26.79 28.00 14,454,408 +0.30(+1.07%)
Sep 02, 2011 27.83 28.21 27.67 27.71 12,526,791 -0.27(-0.98%)
Sep 01, 2011 28.03 28.43 27.97 27.98 10,302,564 -0.10(-0.36%)
Aug 31, 2011 28.02 28.40 27.89 28.08 10,383,776 +0.12(+0.42%)
Aug 30, 2011 27.70 28.15 27.54 27.96 11,510,798 +0.16(+0.59%)
Aug 29, 2011 27.17 27.82 27.06 27.80 8,723,989 +0.95(+3.52%)
Aug 26, 2011 26.45 27.07 25.92 26.85 10,958,053 +0.29(+1.09%)
Aug 25, 2011 27.05 27.29 26.50 26.56 11,524,338 -0.37(-1.36%)
Aug 24, 2011 26.43 26.98 26.38 26.93 15,182,824 +0.82(+3.14%)
Aug 23, 2011 25.23 26.12 25.16 26.11 13,079,523 +0.92(+3.66%)
Aug 22, 2011 25.84 25.88 25.13 25.19 12,594,512 -0.13(-0.49%)
Aug 19, 2011 25.41 25.93 25.30 25.31 13,363,050 -0.45(-1.76%)
Aug 18, 2011 26.36 26.38 25.45 25.77 15,681,016 -1.12(-4.16%)
Aug 17, 2011 26.52 27.18 26.49 26.88 11,172,847 +0.45(+1.72%)
Aug 16, 2011 26.29 26.71 26.23 26.43 12,323,514 -0.16(-0.59%)
Aug 15, 2011 26.13 26.59 25.97 26.59 9,991,945 +0.59(+2.26%)
Aug 12, 2011 26.17 26.35 25.73 26.00 13,363,619 -0.01(-0.03%)
Aug 11, 2011 24.86 26.28 24.86 26.01 16,794,844 +0.94(+3.74%)
Aug 10, 2011 25.56 25.87 24.88 25.07 18,833,570 -0.91(-3.52%)
Aug 09, 2011 25.89 26.01 24.48 25.99 26,506,300 +0.72(+2.85%)
Aug 08, 2011 25.89 26.31 25.26 25.27 21,423,416 -1.44(-5.39%)
Aug 05, 2011 26.86 26.98 26.00 26.70 21,664,028 +0.12(+0.44%)
Aug 04, 2011 27.66 27.82 26.59 26.59 25,855,724 -1.73(-6.10%)
Aug 03, 2011 28.42 28.49 27.80 28.32 15,383,521 -0.11(-0.39%)
Aug 02, 2011 28.43 28.90 28.35 28.43 15,610,409 -0.26(-0.90%)
Aug 01, 2011 28.43 29.06 28.33 28.68 14,569,647 +0.26(+0.91%)
Jul 29, 2011 28.21 28.57 28.13 28.43 11,270,162 -0.05(-0.19%)
Jul 28, 2011 28.17 28.81 28.16 28.48 11,406,021 +0.28(+1.00%)
Jul 27, 2011 28.71 28.82 28.14 28.20 13,292,316 -0.63(-2.17%)
Jul 26, 2011 29.14 29.14 28.78 28.82 8,140,393 -0.16(-0.54%)
Jul 25, 2011 29.03 29.18 28.89 28.98 6,509,871 -0.23(-0.78%)
Jul 22, 2011 29.39 29.40 29.17 29.21 11,867,311 -0.37(-1.24%)
Jul 21, 2011 29.61 30.36 29.32 29.57 33,131,298 +0.68(+2.35%)
Jul 20, 2011 28.82 29.01 28.71 28.89 6,140,237 -0.04(-0.12%)
Jul 19, 2011 28.68 28.98 28.59 28.93 8,455,448 +0.30(+1.03%)
Jul 18, 2011 28.61 28.64 28.33 28.63 7,538,613 -0.06(-0.22%)
Jul 15, 2011 28.86 28.91 28.48 28.70 7,440,257 -0.12(-0.41%)
Jul 14, 2011 29.07 29.19 28.74 28.81 7,844,491 -0.26(-0.88%)
Jul 13, 2011 29.29 29.37 28.95 29.07 7,348,943 -0.05(-0.19%)
Jul 12, 2011 29.09 29.56 29.04 29.12 8,646,813 -0.05(-0.19%)
Jul 11, 2011 29.31 29.55 29.05 29.18 9,685,347 -0.51(-1.73%)
Jul 08, 2011 29.62 29.73 29.43 29.69 7,754,073 -0.34(-1.14%)
Jul 07, 2011 29.66 30.16 29.63 30.04 8,978,769 +0.61(+2.07%)
Jul 06, 2011 29.49 29.62 29.33 29.43 8,015,727 +0.05(+0.19%)
Jul 05, 2011 29.49 29.55 29.23 29.37 6,061,491 -0.22(-0.74%)
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.