Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 30.04 30.22 29.55 29.92 3,915,140 -0.58(-1.90%)
Oct 28, 2011 30.39 30.58 30.12 30.50 3,407,420 +0.01(+0.02%)
Oct 27, 2011 30.08 30.71 29.77 30.49 3,801,633 +1.16(+3.94%)
Oct 26, 2011 29.32 29.46 28.70 29.34 2,520,572 +0.41(+1.42%)
Oct 25, 2011 29.55 29.55 28.87 28.93 2,680,407 -0.71(-2.38%)
Oct 24, 2011 29.34 29.70 29.03 29.63 3,641,784 +0.71(+2.44%)
Oct 21, 2011 28.60 29.30 28.60 28.93 3,035,568 +0.54(+1.92%)
Oct 20, 2011 28.51 28.56 27.88 28.38 3,375,777 -0.03(-0.12%)
Oct 19, 2011 28.36 28.68 28.26 28.41 3,871,083 -0.01(-0.05%)
Oct 18, 2011 28.06 28.60 27.20 28.43 5,308,865 +0.31(+1.10%)
Oct 17, 2011 28.12 28.34 27.93 28.12 5,085,959 -0.28(-0.99%)
Oct 14, 2011 28.16 28.44 27.94 28.40 3,432,638 +0.68(+2.45%)
Oct 13, 2011 27.58 27.82 27.28 27.72 2,562,408 -0.03(-0.12%)
Oct 12, 2011 27.49 28.08 27.36 27.75 3,643,233 +0.50(+1.85%)
Oct 11, 2011 26.90 27.31 26.75 27.25 2,790,129 +0.24(+0.90%)
Oct 10, 2011 26.60 27.01 26.57 27.01 1,871,423 +0.90(+3.45%)
Oct 07, 2011 26.44 26.66 25.88 26.11 3,231,781 -0.17(-0.67%)
Oct 06, 2011 25.94 26.30 25.37 26.28 3,749,177 +0.23(+0.88%)
Oct 05, 2011 25.78 26.13 25.53 26.05 3,776,067 +0.38(+1.49%)
Oct 04, 2011 23.79 25.67 23.77 25.67 7,706,550 +1.49(+6.15%)
Oct 03, 2011 24.84 25.04 24.15 24.18 7,493,544 -0.60(-2.42%)
Sep 30, 2011 24.98 25.42 24.64 24.78 4,557,667 -0.59(-2.33%)
Sep 29, 2011 26.19 26.25 24.88 25.37 5,223,995 -0.36(-1.39%)
Sep 28, 2011 26.34 26.37 25.70 25.73 7,068,485 -0.60(-2.27%)
Sep 27, 2011 26.06 26.67 26.03 26.33 4,443,076 +0.82(+3.22%)
Sep 26, 2011 24.66 25.55 24.43 25.51 5,159,177 +1.05(+4.29%)
Sep 23, 2011 24.11 24.62 24.01 24.46 3,829,505 +0.23(+0.94%)
Sep 22, 2011 24.41 24.77 23.73 24.23 7,720,060 -0.82(-3.28%)
Sep 21, 2011 26.10 26.25 25.04 25.05 4,389,261 -1.12(-4.27%)
Sep 20, 2011 26.01 26.77 25.91 26.17 4,268,655 +0.26(+1.01%)
Sep 19, 2011 26.09 26.11 25.61 25.91 5,281,989 -0.71(-2.66%)
Sep 16, 2011 26.97 26.97 26.32 26.61 4,344,629 +0.03(+0.13%)
Sep 15, 2011 26.80 26.96 26.36 26.58 3,591,243 +0.17(+0.63%)
Sep 14, 2011 26.16 26.72 25.61 26.41 3,038,076 +0.41(+1.57%)
Sep 13, 2011 25.64 26.07 25.60 26.01 3,164,466 +0.49(+1.94%)
Sep 12, 2011 24.93 25.55 24.81 25.51 4,308,695 +0.21(+0.85%)
Sep 09, 2011 25.54 25.69 25.02 25.30 3,697,217 -0.51(-1.99%)
Sep 08, 2011 26.24 26.41 25.76 25.81 2,492,243 -0.65(-2.45%)
Sep 07, 2011 26.01 26.48 25.97 26.46 2,134,912 +0.79(+3.07%)
Sep 06, 2011 25.16 25.71 24.86 25.67 3,528,955 -0.21(-0.80%)
Sep 02, 2011 26.11 26.38 25.81 25.88 2,602,677 -0.80(-3.01%)
Sep 01, 2011 27.06 27.28 26.55 26.68 3,014,344 -0.42(-1.55%)
Aug 31, 2011 27.10 27.36 26.82 27.10 3,036,409 +0.19(+0.72%)
Aug 30, 2011 26.61 27.11 26.54 26.91 4,889,101 +0.17(+0.62%)
Aug 29, 2011 26.45 26.74 26.34 26.74 2,696,267 +0.56(+2.14%)
Aug 26, 2011 25.47 26.39 25.25 26.18 3,450,935 +0.36(+1.40%)
Aug 25, 2011 26.44 26.45 25.63 25.82 3,975,540 -0.53(-2.03%)
Aug 24, 2011 25.55 26.50 25.51 26.35 5,240,801 +0.59(+2.28%)
Aug 23, 2011 24.80 25.82 24.72 25.77 4,941,382 +1.04(+4.19%)
Aug 22, 2011 25.37 25.37 24.65 24.73 7,609,641 -0.03(-0.13%)
Aug 19, 2011 25.16 25.80 24.75 24.76 7,749,242 -0.76(-2.96%)
Aug 18, 2011 26.51 26.53 25.25 25.52 5,696,407 -1.70(-6.26%)
Aug 17, 2011 27.56 27.82 26.99 27.22 2,652,658 -0.25(-0.92%)
Aug 16, 2011 27.21 27.92 27.16 27.48 4,579,199 -0.19(-0.68%)
Aug 15, 2011 27.50 27.69 27.22 27.66 3,471,809 +0.18(+0.66%)
Aug 12, 2011 26.96 27.58 26.74 27.48 4,577,560 +0.78(+2.90%)
Aug 11, 2011 26.41 27.05 25.57 26.71 9,629,017 +0.42(+1.60%)
Aug 10, 2011 27.35 27.67 26.24 26.29 10,182,997 -1.76(-6.27%)
Aug 09, 2011 27.67 28.07 26.13 28.05 8,511,807 +1.52(+5.72%)
Aug 08, 2011 27.67 27.78 26.49 26.53 7,889,207 -1.80(-6.37%)
Aug 05, 2011 29.13 29.30 27.84 28.33 9,189,706 -0.49(-1.72%)
Aug 04, 2011 29.86 29.88 28.79 28.83 7,505,457 -1.46(-4.81%)
Aug 03, 2011 30.19 30.34 29.58 30.28 5,049,508 +0.08(+0.27%)
Aug 02, 2011 30.53 30.82 30.17 30.20 5,154,002 -0.78(-2.50%)
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.