Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 28.38 29.34 28.38 28.88 4,784,944 +0.06(+0.21%)
Oct 28, 2011 28.61 29.32 27.94 28.82 5,734,205 -0.13(-0.46%)
Oct 27, 2011 28.39 29.34 28.02 28.95 5,827,403 +1.57(+5.74%)
Oct 26, 2011 27.93 28.11 26.87 27.38 3,042,891 -0.15(-0.53%)
Oct 25, 2011 28.02 28.05 27.04 27.53 2,511,157 -0.60(-2.12%)
Oct 24, 2011 27.45 28.24 27.20 28.13 2,686,743 +0.85(+3.11%)
Oct 21, 2011 26.53 27.52 26.50 27.28 2,731,152 +1.06(+4.06%)
Oct 20, 2011 26.24 26.38 25.64 26.21 2,641,465 -0.05(-0.20%)
Oct 19, 2011 26.79 26.95 26.10 26.27 2,681,179 -0.59(-2.18%)
Oct 18, 2011 26.12 27.01 25.28 26.85 7,924,235 +0.74(+2.82%)
Oct 17, 2011 26.75 27.12 25.97 26.12 3,541,577 -0.64(-2.40%)
Oct 14, 2011 26.74 26.96 26.41 26.76 2,912,045 +0.49(+1.85%)
Oct 13, 2011 25.81 26.37 25.21 26.27 3,440,534 +0.28(+1.08%)
Oct 12, 2011 26.43 27.09 25.92 25.99 3,414,801 -0.26(-0.99%)
Oct 11, 2011 25.61 26.38 25.44 26.25 4,062,079 +0.34(+1.30%)
Oct 10, 2011 24.85 26.03 24.76 25.91 5,005,588 +1.60(+6.59%)
Oct 07, 2011 24.48 24.97 24.06 24.31 4,050,141 +0.09(+0.36%)
Oct 06, 2011 23.86 24.47 23.79 24.23 5,616,137 +1.16(+5.03%)
Oct 05, 2011 22.81 23.26 22.38 23.07 6,580,371 +0.36(+1.60%)
Oct 04, 2011 20.86 22.72 20.61 22.71 6,689,358 +1.51(+7.11%)
Oct 03, 2011 22.48 22.89 21.18 21.20 6,933,097 -1.66(-7.25%)
Sep 30, 2011 22.74 23.34 22.39 22.86 4,951,168 -0.38(-1.64%)
Sep 29, 2011 23.12 23.55 22.51 23.24 6,517,133 +0.60(+2.64%)
Sep 28, 2011 23.53 23.67 22.61 22.64 5,113,627 -0.80(-3.40%)
Sep 27, 2011 22.82 24.22 22.81 23.44 7,845,695 +1.10(+4.94%)
Sep 26, 2011 22.66 23.08 21.67 22.34 6,621,207 -0.28(-1.24%)
Sep 23, 2011 22.53 22.88 22.14 22.61 6,255,618 -0.09(-0.40%)
Sep 22, 2011 22.55 23.33 22.26 22.71 7,346,442 -1.21(-5.05%)
Sep 21, 2011 25.80 25.95 23.91 23.91 5,818,407 -2.14(-8.22%)
Sep 20, 2011 26.16 26.36 25.69 26.05 4,895,523 -0.10(-0.39%)
Sep 19, 2011 25.67 26.36 25.41 26.16 2,726,183 -0.06(-0.22%)
Sep 16, 2011 26.45 26.51 26.00 26.21 2,986,408 -0.04(-0.16%)
Sep 15, 2011 26.01 26.52 25.79 26.25 2,797,811 +0.66(+2.60%)
Sep 14, 2011 25.37 26.01 24.74 25.59 3,187,314 +0.54(+2.17%)
Sep 13, 2011 25.04 25.51 24.76 25.05 3,405,429 +0.09(+0.35%)
Sep 12, 2011 24.43 25.15 24.20 24.96 3,410,222 +0.11(+0.43%)
Sep 09, 2011 25.30 25.42 24.40 24.85 4,203,780 -0.80(-3.12%)
Sep 08, 2011 26.04 26.33 25.44 25.65 2,791,323 -0.73(-2.78%)
Sep 07, 2011 25.96 26.50 25.76 26.39 2,829,964 +0.90(+3.53%)
Sep 06, 2011 24.79 25.63 24.44 25.49 3,304,582 -0.22(-0.84%)
Sep 02, 2011 26.28 26.38 25.16 25.70 3,540,676 -1.27(-4.70%)
Sep 01, 2011 26.95 27.52 26.59 26.97 3,285,311 +0.02(+0.06%)
Aug 31, 2011 26.90 27.74 26.63 26.96 3,798,565 +0.34(+1.26%)
Aug 30, 2011 26.60 26.88 26.08 26.62 4,571,072 -0.11(-0.40%)
Aug 29, 2011 26.21 26.85 26.14 26.73 3,074,228 +0.88(+3.42%)
Aug 26, 2011 25.13 26.09 24.72 25.84 2,685,975 +0.46(+1.81%)
Aug 25, 2011 26.08 26.35 25.24 25.38 2,920,646 -0.45(-1.72%)
Aug 24, 2011 24.96 25.98 24.69 25.83 4,260,101 +0.74(+2.95%)
Aug 23, 2011 23.99 25.22 23.91 25.09 3,846,764 +1.21(+5.08%)
Aug 22, 2011 24.65 24.72 23.70 23.88 3,969,625 -0.08(-0.33%)
Aug 19, 2011 24.44 24.97 23.56 23.96 5,135,075 -0.98(-3.94%)
Aug 18, 2011 25.13 25.17 24.13 24.94 7,851,881 -1.11(-4.26%)
Aug 17, 2011 26.77 27.10 25.75 26.05 3,587,765 -0.60(-2.27%)
Aug 16, 2011 26.64 27.15 26.33 26.65 4,521,528 -0.28(-1.04%)
Aug 15, 2011 26.64 26.99 26.64 26.93 3,757,670 +0.61(+2.32%)
Aug 12, 2011 25.91 26.47 25.52 26.32 3,987,996 +0.79(+3.11%)
Aug 11, 2011 24.23 26.04 24.04 25.53 4,093,538 +1.35(+5.59%)
Aug 10, 2011 24.49 25.36 23.96 24.17 8,293,698 -1.03(-4.08%)
Aug 09, 2011 24.42 25.20 23.28 25.20 7,171,034 +1.58(+6.68%)
Aug 08, 2011 24.42 25.08 23.45 23.62 7,840,875 -2.23(-8.63%)
Aug 05, 2011 27.03 27.06 24.98 25.85 7,328,246 -0.71(-2.67%)
Aug 04, 2011 28.35 28.72 26.56 26.56 6,145,363 -2.18(-7.58%)
Aug 03, 2011 28.60 29.07 28.02 28.74 4,484,169 +0.06(+0.21%)
Aug 02, 2011 29.85 29.97 28.62 28.68 5,998,955 -1.46(-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.