Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 24.26 24.37 23.50 23.53 3,473,462 -1.02(-4.17%)
Sep 29, 2011 24.62 24.85 24.14 24.55 2,863,366 -0.03(-0.12%)
Sep 28, 2011 25.26 25.41 24.54 24.58 2,385,728 -0.69(-2.71%)
Sep 27, 2011 25.66 25.89 25.15 25.27 2,679,474 -0.04(-0.17%)
Sep 26, 2011 25.07 25.34 24.69 25.31 2,554,416 +0.45(+1.83%)
Sep 23, 2011 24.60 25.01 24.54 24.86 2,361,592 +0.17(+0.70%)
Sep 22, 2011 24.36 24.80 23.96 24.68 4,254,905 -0.30(-1.18%)
Sep 21, 2011 25.46 25.76 24.97 24.98 2,106,004 -0.53(-2.07%)
Sep 20, 2011 25.87 25.95 25.46 25.50 2,200,871 -0.27(-1.06%)
Sep 19, 2011 25.66 25.98 25.45 25.78 1,829,581 -0.21(-0.80%)
Sep 16, 2011 26.19 26.49 25.75 25.99 6,881,820 -0.09(-0.36%)
Sep 15, 2011 26.83 26.91 26.00 26.08 2,969,942 -0.66(-2.46%)
Sep 14, 2011 26.16 27.00 25.76 26.74 4,877,775 +0.74(+2.86%)
Sep 13, 2011 25.61 26.15 25.47 26.00 3,387,694 +0.17(+0.67%)
Sep 12, 2011 25.78 25.97 25.35 25.82 4,202,163 -0.35(-1.35%)
Sep 09, 2011 25.89 26.28 25.66 26.18 2,930,338 -0.07(-0.27%)
Sep 08, 2011 25.96 26.43 25.92 26.25 2,452,291 +0.04(+0.16%)
Sep 07, 2011 25.98 26.23 25.89 26.20 2,533,379 +0.59(+2.31%)
Sep 06, 2011 25.62 25.81 25.25 25.61 2,874,586 -0.71(-2.71%)
Sep 02, 2011 26.70 26.88 26.28 26.33 1,320,884 -0.88(-3.24%)
Sep 01, 2011 28.07 28.16 27.18 27.21 2,046,692 -0.74(-2.66%)
Aug 31, 2011 27.63 28.08 27.48 27.95 3,242,199 +0.48(+1.73%)
Aug 30, 2011 27.11 27.66 27.06 27.47 2,200,926 +0.29(+1.06%)
Aug 29, 2011 26.83 27.34 26.70 27.19 2,948,889 +0.62(+2.34%)
Aug 26, 2011 26.61 26.81 25.94 26.57 2,803,970 -0.17(-0.62%)
Aug 25, 2011 27.60 27.69 26.73 26.73 2,120,201 -0.68(-2.47%)
Aug 24, 2011 27.03 27.56 26.94 27.41 2,245,892 +0.29(+1.06%)
Aug 23, 2011 26.55 27.19 26.21 27.12 2,894,822 +0.63(+2.40%)
Aug 22, 2011 26.81 26.87 26.31 26.49 1,961,150 +0.20(+0.77%)
Aug 19, 2011 25.50 26.89 25.38 26.28 3,408,611 +0.51(+1.99%)
Aug 18, 2011 26.33 26.60 25.54 25.77 2,743,286 -1.30(-4.80%)
Aug 17, 2011 27.30 27.47 26.91 27.07 2,815,194 +0.00(+0.00%)
Aug 16, 2011 26.90 27.53 26.87 27.07 3,408,151 -0.26(-0.95%)
Aug 15, 2011 27.21 27.42 26.94 27.33 2,376,035 +0.31(+1.15%)
Aug 12, 2011 26.72 27.24 26.43 27.02 2,862,815 +0.36(+1.35%)
Aug 11, 2011 25.82 26.95 25.66 26.66 4,345,482 +1.05(+4.08%)
Aug 10, 2011 25.40 26.41 25.18 25.61 5,752,417 -0.13(-0.50%)
Aug 09, 2011 25.50 25.78 24.40 25.74 5,752,816 +0.85(+3.42%)
Aug 08, 2011 26.35 26.60 24.86 24.89 4,207,294 -1.98(-7.38%)
Aug 05, 2011 27.15 27.49 26.25 26.88 3,790,807 -0.01(-0.05%)
Aug 04, 2011 27.68 27.78 26.89 26.89 3,129,261 -1.01(-3.62%)
Aug 03, 2011 27.37 28.00 27.16 27.90 3,194,576 +0.58(+2.14%)
Aug 02, 2011 28.23 28.25 27.32 27.32 3,087,094 -1.13(-3.98%)
Aug 01, 2011 28.71 28.76 28.16 28.45 3,168,602 -0.09(-0.33%)
Jul 29, 2011 28.39 28.73 28.21 28.54 2,740,927 -0.10(-0.35%)
Jul 28, 2011 28.69 29.10 28.50 28.64 2,533,571 -0.14(-0.48%)
Jul 27, 2011 28.98 29.13 28.64 28.78 3,768,410 -0.30(-1.02%)
Jul 26, 2011 29.24 29.29 28.94 29.08 2,396,575 -0.09(-0.30%)
Jul 25, 2011 29.04 29.42 28.83 29.16 3,925,645 -0.06(-0.20%)
Jul 22, 2011 29.13 29.39 28.61 29.22 3,616,646 +0.75(+2.64%)
Jul 21, 2011 28.48 28.74 28.34 28.47 2,617,801 +0.06(+0.23%)
Jul 20, 2011 28.43 28.62 28.26 28.40 2,171,699 -0.03(-0.10%)
Jul 19, 2011 28.54 28.66 27.97 28.43 5,297,196 +0.01(+0.03%)
Jul 18, 2011 29.65 29.80 28.36 28.43 9,712,899 -1.42(-4.76%)
Jul 15, 2011 30.26 30.58 29.62 29.85 8,140,003 +0.04(+0.15%)
Jul 14, 2011 30.73 30.73 29.76 29.80 5,677,315 -0.78(-2.55%)
Jul 13, 2011 31.36 31.43 30.56 30.58 2,809,048 -0.62(-1.99%)
Jul 12, 2011 31.01 31.46 31.01 31.20 2,042,790 +0.12(+0.37%)
Jul 11, 2011 31.77 31.77 30.97 31.09 3,212,909 -1.13(-3.49%)
Jul 08, 2011 32.56 32.62 31.80 32.21 1,937,708 -0.74(-2.26%)
Jul 07, 2011 32.98 33.15 32.65 32.96 1,382,514 +0.18(+0.55%)
Jul 06, 2011 33.17 33.20 32.61 32.78 1,910,702 -0.41(-1.24%)
Jul 05, 2011 32.69 33.20 32.61 33.19 2,237,723 +0.53(+1.64%)
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.