Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 26.65 26.96 26.10 26.23 6,598,561 -0.27(-1.02%)
Oct 28, 2011 27.24 27.33 26.25 26.50 6,594,238 -0.55(-2.03%)
Oct 27, 2011 27.18 27.60 26.96 27.05 8,946,602 +0.40(+1.50%)
Oct 26, 2011 26.44 26.85 25.88 26.65 6,126,751 +0.60(+2.30%)
Oct 25, 2011 26.11 26.58 25.90 26.05 3,768,586 -0.38(-1.44%)
Oct 24, 2011 26.12 26.84 26.10 26.43 4,071,350 +0.35(+1.34%)
Oct 21, 2011 26.01 26.39 25.69 26.08 3,580,446 +0.35(+1.36%)
Oct 20, 2011 25.00 25.81 24.65 25.73 5,085,210 +0.69(+2.76%)
Oct 19, 2011 25.23 25.43 24.87 25.04 3,940,064 -0.34(-1.34%)
Oct 18, 2011 24.94 25.64 24.53 25.38 4,822,595 +0.51(+2.05%)
Oct 17, 2011 25.43 25.75 24.82 24.87 4,008,834 -0.79(-3.08%)
Oct 14, 2011 25.91 26.04 25.43 25.66 3,956,034 +0.11(+0.43%)
Oct 13, 2011 25.72 26.04 25.47 25.55 3,860,230 -0.27(-1.05%)
Oct 12, 2011 25.94 26.31 25.56 25.82 4,943,919 +0.03(+0.12%)
Oct 11, 2011 25.12 25.87 24.93 25.79 4,940,373 +0.70(+2.79%)
Oct 10, 2011 25.20 25.30 24.80 25.09 4,674,283 +0.32(+1.29%)
Oct 07, 2011 24.84 25.46 24.74 24.77 10,051,821 +0.51(+2.10%)
Oct 06, 2011 23.83 24.26 23.83 24.26 5,034,350 +1.10(+4.75%)
Oct 05, 2011 22.94 23.35 22.69 23.16 9,137,850 +0.38(+1.67%)
Oct 04, 2011 21.84 22.80 21.79 22.78 9,235,236 +0.66(+2.98%)
Oct 03, 2011 23.18 23.51 22.10 22.12 9,517,358 -1.18(-5.06%)
Sep 30, 2011 23.88 23.96 23.29 23.30 5,159,705 -1.08(-4.43%)
Sep 29, 2011 24.90 25.05 23.74 24.38 8,157,007 -0.09(-0.37%)
Sep 28, 2011 24.80 24.86 24.42 24.47 8,760,656 -0.22(-0.89%)
Sep 27, 2011 25.64 25.70 24.53 24.69 9,193,206 -0.53(-2.10%)
Sep 26, 2011 24.29 25.28 24.10 25.22 4,782,781 +1.04(+4.30%)
Sep 23, 2011 24.14 24.37 23.95 24.18 6,440,524 -0.07(-0.29%)
Sep 22, 2011 23.36 24.46 23.32 24.25 9,221,881 +0.13(+0.54%)
Sep 21, 2011 24.85 25.11 24.11 24.12 4,356,704 -0.67(-2.70%)
Sep 20, 2011 25.24 25.58 24.77 24.79 5,679,096 -0.31(-1.24%)
Sep 19, 2011 25.04 25.27 24.77 25.10 5,405,560 -0.33(-1.30%)
Sep 16, 2011 25.91 26.10 25.25 25.43 10,769,443 -0.25(-0.97%)
Sep 15, 2011 24.26 25.71 24.26 25.68 12,544,844 +1.67(+6.96%)
Sep 14, 2011 23.07 24.35 22.90 24.01 13,161,349 +0.66(+2.83%)
Sep 13, 2011 24.70 24.70 22.74 23.35 32,883,691 -1.61(-6.45%)
Sep 12, 2011 24.29 25.20 24.07 24.96 8,745,875 +0.46(+1.88%)
Sep 09, 2011 23.87 24.68 23.75 24.50 7,660,557 +0.30(+1.24%)
Sep 08, 2011 24.37 24.42 24.00 24.20 4,787,725 -0.35(-1.43%)
Sep 07, 2011 23.62 24.55 23.48 24.55 5,422,331 +1.25(+5.36%)
Sep 06, 2011 23.33 23.50 23.00 23.30 8,018,691 -0.80(-3.32%)
Sep 02, 2011 24.43 24.50 23.90 24.10 5,097,748 -0.69(-2.78%)
Sep 01, 2011 25.59 25.73 24.79 24.79 4,379,817 -0.80(-3.13%)
Aug 31, 2011 25.35 25.92 25.27 25.59 4,877,714 +0.36(+1.43%)
Aug 30, 2011 25.25 25.50 24.99 25.23 4,868,489 -0.20(-0.79%)
Aug 29, 2011 25.06 25.50 24.89 25.43 3,623,706 +0.64(+2.58%)
Aug 26, 2011 24.00 24.98 23.78 24.79 4,024,061 +0.65(+2.69%)
Aug 25, 2011 25.06 25.26 24.06 24.14 5,105,721 -0.91(-3.63%)
Aug 24, 2011 24.47 25.13 24.30 25.05 3,776,588 +0.67(+2.75%)
Aug 23, 2011 24.05 24.68 23.81 24.38 5,937,726 +0.43(+1.80%)
Aug 22, 2011 24.46 24.63 23.73 23.95 5,982,228 -0.11(-0.46%)
Aug 19, 2011 23.70 24.92 23.64 24.06 7,017,500 +0.04(+0.17%)
Aug 18, 2011 24.15 24.15 23.25 24.02 11,864,588 -0.79(-3.18%)
Aug 17, 2011 25.03 25.33 24.52 24.81 4,870,759 -0.06(-0.24%)
Aug 16, 2011 24.26 24.94 24.25 24.87 5,206,976 +0.35(+1.43%)
Aug 15, 2011 23.93 24.59 23.67 24.52 6,208,707 +0.84(+3.55%)
Aug 12, 2011 25.10 25.46 23.52 23.68 11,646,947 -1.27(-5.09%)
Aug 11, 2011 24.18 25.29 24.00 24.95 6,337,837 +0.87(+3.61%)
Aug 10, 2011 24.80 24.87 24.03 24.08 6,652,948 -1.04(-4.14%)
Aug 09, 2011 24.62 25.13 23.60 25.12 11,903,454 +1.17(+4.89%)
Aug 08, 2011 24.62 24.91 23.78 23.95 10,835,349 -1.57(-6.15%)
Aug 05, 2011 25.24 25.56 24.62 25.52 12,814,210 +0.60(+2.41%)
Aug 04, 2011 26.62 26.64 24.87 24.92 12,836,804 -2.06(-7.64%)
Aug 03, 2011 27.05 27.12 26.31 26.98 8,693,711 +0.09(+0.33%)
Aug 02, 2011 26.76 27.19 26.47 26.89 11,104,290 -0.07(-0.26%)
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.