Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 27.56 | 28.35 | 27.56 | 27.95 | 7,267 | -0.03(-0.11%) |
Sep 29, 2011 | 28.09 | 28.09 | 27.97 | 27.98 | 4,095 | -0.40(-1.41%) |
Sep 28, 2011 | 28.64 | 28.64 | 28.38 | 28.38 | 15,100 | +0.03(+0.11%) |
Sep 27, 2011 | 27.96 | 28.54 | 27.96 | 28.35 | 3,000 | +1.37(+5.08%) |
Sep 26, 2011 | 27.46 | 27.46 | 26.91 | 26.98 | 3,500 | -0.19(-0.70%) |
Sep 23, 2011 | 27.37 | 27.44 | 27.15 | 27.17 | 3,800 | -0.31(-1.13%) |
Sep 22, 2011 | 27.47 | 27.79 | 26.96 | 27.48 | 4,836 | -1.35(-4.68%) |
Sep 21, 2011 | 29.57 | 29.57 | 28.83 | 28.83 | 1,245 | -0.73(-2.47%) |
Sep 20, 2011 | 29.54 | 29.56 | 29.54 | 29.56 | 3,100 | +0.29(+0.99%) |
Sep 19, 2011 | 29.16 | 29.27 | 29.16 | 29.27 | 2,800 | +0.05(+0.17%) |
Sep 16, 2011 | 29.22 | 29.22 | 29.22 | 29.22 | 200 | +0.33(+1.14%) |
Sep 15, 2011 | 28.89 | 28.89 | 28.89 | 28.89 | 7,150 | +0.66(+2.34%) |
Sep 13, 2011 | 28.23 | 28.23 | 28.23 | 28.23 | 10,500 | +0.09(+0.32%) |
Sep 09, 2011 | 28.14 | 28.14 | 28.14 | 28.14 | 8,800 | -0.97(-3.33%) |
Sep 08, 2011 | 29.11 | 29.11 | 29.11 | 29.11 | 100 | +0.39(+1.36%) |
Sep 06, 2011 | 28.72 | 28.72 | 28.72 | 4,500 | -0.36(-1.24%) | |
Sep 02, 2011 | 29.08 | 29.08 | 29.08 | 29.08 | 4,200 | -0.77(-2.58%) |
Sep 01, 2011 | 29.65 | 29.85 | 29.65 | 29.85 | 5,500 | +0.20(+0.67%) |
Aug 31, 2011 | 29.59 | 29.65 | 29.59 | 29.65 | 5,700 | +0.64(+2.21%) |
Aug 30, 2011 | 30.58 | 30.58 | 29.01 | 29.01 | 5,900 | -1.15(-3.82%) |
Aug 29, 2011 | 29.83 | 30.16 | 29.83 | 30.16 | 5,100 | +0.60(+2.05%) |
Aug 26, 2011 | 29.56 | 29.56 | 29.56 | 29.56 | 6,663 | +0.50(+1.71%) |
Aug 25, 2011 | 29.04 | 29.08 | 29.04 | 29.06 | 7,000 | +0.38(+1.32%) |
Aug 24, 2011 | 28.68 | 28.68 | 28.64 | 28.68 | 6,070 | -0.18(-0.62%) |
Aug 22, 2011 | 28.86 | 28.86 | 28.86 | 0 | +0.07(+0.24%) | |
Aug 19, 2011 | 29.19 | 29.19 | 28.79 | 28.79 | 5,400 | +0.01(+0.03%) |
Aug 18, 2011 | 28.73 | 28.90 | 28.42 | 28.78 | 5,900 | -0.82(-2.77%) |
Aug 17, 2011 | 29.36 | 29.60 | 29.36 | 29.60 | 8,800 | +0.40(+1.37%) |
Aug 16, 2011 | 29.03 | 29.20 | 28.50 | 29.20 | 5,000 | -0.67(-2.24%) |
Aug 15, 2011 | 29.87 | 29.87 | 29.87 | 29.87 | 100 | +0.32(+1.08%) |
Aug 12, 2011 | 30.00 | 30.00 | 29.55 | 29.55 | 6,552 | +0.55(+1.90%) |
Aug 11, 2011 | 28.78 | 29.00 | 28.78 | 29.00 | 5,900 | +0.45(+1.58%) |
Aug 10, 2011 | 28.55 | 28.55 | 28.55 | 28.55 | 3,100 | -0.26(-0.90%) |
Aug 09, 2011 | 28.34 | 28.81 | 28.34 | 28.81 | 400 | -0.18(-0.62%) |
Aug 08, 2011 | 28.54 | 28.99 | 28.54 | 28.99 | 800 | -0.56(-1.90%) |
Aug 05, 2011 | 29.44 | 29.55 | 29.30 | 29.55 | 3,000 | -0.42(-1.40%) |
Aug 04, 2011 | 29.90 | 29.97 | 29.90 | 29.97 | 200 | -1.00(-3.23%) |
Aug 03, 2011 | 30.82 | 30.97 | 30.72 | 30.97 | 5,250 | -0.45(-1.43%) |
Aug 02, 2011 | 31.43 | 31.54 | 31.22 | 31.42 | 7,945 | +0.35(+1.13%) |
Jul 29, 2011 | 31.07 | 31.07 | 31.07 | 0 | -0.16(-0.51%) | |
Jul 28, 2011 | 31.14 | 31.23 | 31.12 | 31.23 | 6,936 | -0.29(-0.92%) |
Jul 27, 2011 | 31.52 | 31.52 | 31.52 | 31.52 | 100 | -0.41(-1.28%) |
Jul 26, 2011 | 31.93 | 31.93 | 31.93 | 31.93 | 200 | -0.08(-0.25%) |
Jul 25, 2011 | 32.01 | 32.01 | 32.01 | 32.01 | 2,700 | -0.02(-0.06%) |
Jul 22, 2011 | 31.88 | 32.03 | 31.88 | 32.03 | 3,300 | +0.55(+1.75%) |
Jul 21, 2011 | 31.48 | 31.48 | 31.48 | 31.48 | 2,900 | +0.11(+0.35%) |
Jul 20, 2011 | 31.37 | 31.37 | 31.37 | 31.37 | 3,460 | +0.74(+2.42%) |
Jul 18, 2011 | 30.63 | 30.63 | 30.63 | 400 | -0.15(-0.49%) | |
Jul 15, 2011 | 30.78 | 30.78 | 30.78 | 30.78 | 100 | +0.39(+1.28%) |
Jul 14, 2011 | 31.02 | 31.02 | 30.39 | 30.39 | 400 | -0.80(-2.56%) |
Jul 13, 2011 | 31.25 | 31.25 | 31.17 | 31.19 | 300 | +1.11(+3.69%) |
Jul 12, 2011 | 29.19 | 30.61 | 29.19 | 30.08 | 8,000 | +1.22(+4.23%) |
Jul 11, 2011 | 28.86 | 28.86 | 28.85 | 28.86 | 855 | -0.33(-1.13%) |
Jul 08, 2011 | 29.19 | 29.19 | 29.19 | 29.19 | 2,800 | -0.20(-0.68%) |
Jul 07, 2011 | 29.33 | 29.39 | 29.33 | 29.39 | 3,100 | +0.15(+0.52%) |
Jul 06, 2011 | 29.24 | 29.24 | 29.24 | 29.24 | 365 | -0.03(-0.11%) |
Jul 05, 2011 | 29.82 | 29.82 | 29.27 | 29.27 | 7,400 | -0.10(-0.34%) |
Jul 01, 2011 | 29.37 | 29.37 | 29.37 | 29.37 | 100 | +0.56(+1.94%) |
Jun 29, 2011 | 28.81 | 28.81 | 28.81 | 4,700 | +1.05(+3.78%) | |
Jun 21, 2011 | 27.76 | 27.76 | 27.76 | 3,200 | +1.06(+3.97%) | |
Jun 17, 2011 | 26.70 | 26.70 | 26.70 | 26.70 | 7,800 | -0.55(-2.02%) |
Jun 15, 2011 | 27.25 | 27.25 | 27.25 | 3,300 | +0.09(+0.33%) | |
Jun 13, 2011 | 27.16 | 27.16 | 27.16 | 0 | +0.60(+2.26%) | |
Jun 06, 2011 | 26.56 | 26.56 | 26.56 | 4,600 | -1.00(-3.63%) | |
Jun 01, 2011 | 27.56 | 27.56 | 27.56 | 27.56 | 400 | +0.56(+2.07%) |
May 24, 2011 | 26.65 | 27.00 | 26.65 | 27.00 | 2,500 | +0.23(+0.86%) |
May 20, 2011 | 26.77 | 26.77 | 26.77 | 0 | -0.10(-0.37%) | |
May 12, 2011 | 26.87 | 26.87 | 26.87 | 7,700 | +0.37(+1.40%) | |
May 06, 2011 | 26.50 | 26.50 | 26.50 | 4,800 | -0.10(-0.38%) | |
Apr 04, 2011 | 26.60 | 26.60 | 26.60 | 4,600 | +0.14(+0.51%) | |
Mar 30, 2011 | 26.46 | 26.46 | 26.46 | 26.46 | 6,800 | +0.57(+2.22%) |
Mar 28, 2011 | 25.89 | 25.89 | 25.89 | 25.89 | 5,700 | -0.01(-0.04%) |
Mar 23, 2011 | 25.90 | 25.90 | 25.90 | 25.90 | 700 | +0.00(+0.00%) |
Mar 22, 2011 | 25.90 | 25.90 | 25.90 | 25.90 | 5,066 | -0.24(-0.92%) |
Mar 21, 2011 | 26.14 | 26.14 | 26.14 | 26.14 | 566 | +0.48(+1.89%) |
Mar 18, 2011 | 25.66 | 25.66 | 25.66 | 25.66 | 5,700 | +0.27(+1.04%) |
Mar 17, 2011 | 25.39 | 25.39 | 25.39 | 25.39 | 1,450 | +0.07(+0.28%) |
Mar 16, 2011 | 25.32 | 25.32 | 25.32 | 25.32 | 1,600 | +0.32(+1.28%) |
Mar 10, 2011 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | -1.53(-5.77%) |
Mar 07, 2011 | 26.53 | 26.53 | 26.53 | 26.53 | 200 | +0.01(+0.03%) |
Mar 01, 2011 | 26.52 | 26.52 | 26.52 | 26.52 | 5,400 | +0.08(+0.31%) |
Feb 25, 2011 | 26.44 | 26.44 | 26.44 | 4,640 | -0.46(-1.71%) | |
Feb 24, 2011 | 26.90 | 26.90 | 26.90 | 26.90 | 2,800 | -0.50(-1.81%) |
Feb 22, 2011 | 27.40 | 27.40 | 27.40 | 1,400 | +0.11(+0.39%) | |
Feb 17, 2011 | 27.29 | 27.29 | 27.29 | 4,500 | +0.54(+2.03%) | |
Feb 07, 2011 | 26.75 | 26.75 | 26.75 | 1,300 | -0.51(-1.88%) | |
Feb 02, 2011 | 27.26 | 27.26 | 27.26 | 4,900 | +0.41(+1.54%) | |
Feb 01, 2011 | 26.85 | 26.85 | 26.85 | 26.85 | 5,600 | -0.20(-0.75%) |
Jan 24, 2011 | 27.05 | 27.05 | 27.05 | 4,300 | +0.18(+0.66%) | |
Jan 20, 2011 | 26.87 | 26.87 | 26.87 | 0 | -0.19(-0.69%) | |
Jan 19, 2011 | 27.06 | 27.06 | 27.06 | 27.06 | 4,300 | +0.01(+0.04%) |
Jan 18, 2011 | 27.05 | 27.05 | 27.05 | 27.05 | 4,460 | -0.31(-1.14%) |
Jan 04, 2011 | 27.36 | 27.36 | 27.36 | 27.36 | 4,100 | +0.15(+0.55%) |
Dec 30, 2010 | 27.21 | 27.21 | 27.21 | 0 | +0.71(+2.67%) | |
Dec 21, 2010 | 26.50 | 26.50 | 26.50 | 6,456 | +0.53(+2.04%) | |
Dec 14, 2010 | 25.97 | 25.97 | 25.97 | 5,600 | +0.07(+0.28%) | |
Dec 13, 2010 | 25.90 | 25.90 | 25.90 | 25.90 | 6,500 | +0.44(+1.73%) |
Dec 03, 2010 | 25.46 | 25.46 | 25.46 | 6,000 | -0.10(-0.39%) | |
Dec 02, 2010 | 25.56 | 25.56 | 25.56 | 25.56 | 6,445 | -0.29(-1.11%) |
Nov 24, 2010 | 25.85 | 25.85 | 25.85 | 25.85 | 6,300 | +1.30(+5.28%) |
Nov 18, 2010 | 24.55 | 24.55 | 24.55 | 24.55 | 5,500 | +0.56(+2.32%) |
Nov 17, 2010 | 23.99 | 23.99 | 23.99 | 23.99 | 5,500 | -0.33(-1.37%) |
Nov 15, 2010 | 24.32 | 24.32 | 24.32 | 24.32 | 700 | -0.06(-0.23%) |
Nov 02, 2010 | 24.38 | 24.38 | 24.38 | 24.38 | 300 | -0.03(-0.12%) |
Nov 01, 2010 | 24.07 | 24.41 | 24.07 | 24.41 | 400 | +2.44(+11.10%) |
Oct 19, 2010 | 21.97 | 21.97 | 21.97 | 5,900 | -0.92(-4.01%) |
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.
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.