Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 28.85 29.82 28.84 29.36 4,707,897 +0.06(+0.21%)
Oct 28, 2011 29.08 29.80 28.40 29.29 5,641,873 -0.13(-0.46%)
Oct 27, 2011 28.85 29.82 28.48 29.43 5,733,570 +1.60(+5.74%)
Oct 26, 2011 28.39 28.57 27.31 27.83 2,993,894 -0.15(-0.53%)
Oct 25, 2011 28.48 28.51 27.48 27.98 2,470,722 -0.61(-2.12%)
Oct 24, 2011 27.90 28.71 27.65 28.59 2,643,481 +0.86(+3.11%)
Oct 21, 2011 26.96 27.97 26.94 27.72 2,687,175 +1.08(+4.06%)
Oct 20, 2011 26.67 26.81 26.06 26.64 2,598,933 -0.05(-0.20%)
Oct 19, 2011 27.23 27.39 26.52 26.70 2,638,007 -0.59(-2.18%)
Oct 18, 2011 26.55 27.45 25.69 27.29 7,796,639 +0.75(+2.82%)
Oct 17, 2011 27.19 27.56 26.39 26.54 3,484,550 -0.65(-2.40%)
Oct 14, 2011 27.18 27.40 26.84 27.19 2,865,155 +0.50(+1.85%)
Oct 13, 2011 26.23 26.80 25.62 26.70 3,385,135 +0.28(+1.08%)
Oct 12, 2011 26.86 27.54 26.34 26.42 3,359,816 -0.26(-0.99%)
Oct 11, 2011 26.02 26.81 25.86 26.68 3,996,672 +0.34(+1.30%)
Oct 10, 2011 25.26 26.46 25.16 26.34 4,924,988 +1.63(+6.58%)
Oct 07, 2011 24.88 25.38 24.45 24.71 3,984,925 +0.09(+0.36%)
Oct 06, 2011 24.25 24.87 24.18 24.62 5,525,706 +1.18(+5.03%)
Oct 05, 2011 23.18 23.64 22.75 23.45 6,474,414 +0.37(+1.60%)
Oct 04, 2011 21.20 23.10 20.95 23.08 6,581,646 +1.53(+7.11%)
Oct 03, 2011 22.85 23.27 21.53 21.55 6,821,461 -1.68(-7.25%)
Sep 30, 2011 23.11 23.72 22.75 23.23 4,871,445 -0.39(-1.64%)
Sep 29, 2011 23.50 23.94 22.87 23.62 6,412,194 +0.61(+2.64%)
Sep 28, 2011 23.92 24.06 22.98 23.01 5,031,287 -0.81(-3.40%)
Sep 27, 2011 23.20 24.62 23.19 23.82 7,719,364 +1.12(+4.94%)
Sep 26, 2011 23.03 23.46 22.03 22.70 6,514,593 -0.28(-1.24%)
Sep 23, 2011 22.90 23.25 22.51 22.98 6,154,891 -0.09(-0.40%)
Sep 22, 2011 22.92 23.71 22.63 23.08 7,228,150 -1.23(-5.05%)
Sep 21, 2011 26.22 26.37 24.30 24.30 5,724,719 -2.18(-8.22%)
Sep 20, 2011 26.59 26.80 26.11 26.48 4,816,695 -0.10(-0.39%)
Sep 19, 2011 26.09 26.79 25.82 26.58 2,682,287 -0.06(-0.22%)
Sep 16, 2011 26.88 26.95 26.42 26.64 2,938,321 -0.04(-0.16%)
Sep 15, 2011 26.43 26.95 26.21 26.68 2,752,761 +0.68(+2.60%)
Sep 14, 2011 25.79 26.44 25.15 26.01 3,135,992 +0.55(+2.17%)
Sep 13, 2011 25.44 25.92 25.16 25.46 3,350,595 +0.09(+0.35%)
Sep 12, 2011 24.83 25.57 24.60 25.37 3,355,311 +0.11(+0.43%)
Sep 09, 2011 25.71 25.84 24.80 25.26 4,136,091 -0.81(-3.12%)
Sep 08, 2011 26.47 26.76 25.86 26.07 2,746,377 -0.74(-2.78%)
Sep 07, 2011 26.39 26.93 26.18 26.82 2,784,396 +0.91(+3.53%)
Sep 06, 2011 25.20 26.05 24.84 25.91 3,251,372 -0.22(-0.84%)
Sep 02, 2011 26.71 26.81 25.57 26.12 3,483,664 -1.29(-4.70%)
Sep 01, 2011 27.39 27.97 27.03 27.41 3,232,411 +0.02(+0.06%)
Aug 31, 2011 27.34 28.19 27.06 27.40 3,737,401 +0.34(+1.26%)
Aug 30, 2011 27.04 27.32 26.50 27.06 4,497,469 -0.11(-0.40%)
Aug 29, 2011 26.63 27.29 26.57 27.16 3,024,727 +0.90(+3.42%)
Aug 26, 2011 25.54 26.52 25.13 26.27 2,642,725 +0.47(+1.81%)
Aug 25, 2011 26.51 26.78 25.65 25.80 2,873,618 -0.45(-1.72%)
Aug 24, 2011 25.37 26.40 25.09 26.25 4,191,505 +0.75(+2.95%)
Aug 23, 2011 24.39 25.64 24.30 25.50 3,784,823 +1.23(+5.08%)
Aug 22, 2011 25.05 25.12 24.09 24.27 3,905,706 -0.08(-0.33%)
Aug 19, 2011 24.84 25.38 23.95 24.35 5,052,390 -1.00(-3.94%)
Aug 18, 2011 25.54 25.58 24.52 25.35 7,725,451 -1.13(-4.26%)
Aug 17, 2011 27.21 27.55 26.17 26.47 3,529,995 -0.61(-2.27%)
Aug 16, 2011 27.08 27.59 26.76 27.09 4,448,723 -0.28(-1.04%)
Aug 15, 2011 27.08 27.43 27.08 27.37 3,697,165 +0.62(+2.32%)
Aug 12, 2011 26.34 26.91 25.94 26.75 3,923,782 +0.81(+3.11%)
Aug 11, 2011 24.63 26.47 24.43 25.94 4,027,624 +1.37(+5.59%)
Aug 10, 2011 24.89 25.77 24.35 24.57 8,160,154 -1.04(-4.08%)
Aug 09, 2011 24.82 25.61 23.66 25.61 7,055,566 +1.60(+6.68%)
Aug 08, 2011 24.82 25.49 23.83 24.01 7,714,622 -2.27(-8.63%)
Aug 05, 2011 27.47 27.51 25.39 26.28 7,210,247 -0.72(-2.67%)
Aug 04, 2011 28.81 29.19 27.00 27.00 6,046,410 -2.21(-7.58%)
Aug 03, 2011 29.07 29.55 28.48 29.21 4,411,965 +0.06(+0.21%)
Aug 02, 2011 30.34 30.46 29.09 29.15 5,902,361 -1.48(-4.84%)
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.