Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 25.10 25.35 23.66 23.68 3,110,922 -1.88(-7.36%)
Sep 29, 2011 27.09 27.20 24.01 25.56 3,719,406 -0.74(-2.81%)
Sep 28, 2011 27.95 28.25 26.20 26.30 2,458,039 -1.51(-5.43%)
Sep 27, 2011 28.96 29.50 27.46 27.81 3,202,691 -0.58(-2.04%)
Sep 26, 2011 27.86 28.43 26.94 28.39 2,715,637 +0.81(+2.94%)
Sep 23, 2011 26.40 27.65 26.00 27.58 2,839,707 +1.35(+5.15%)
Sep 22, 2011 25.79 26.95 25.41 26.23 2,996,166 -0.70(-2.60%)
Sep 21, 2011 27.95 28.58 26.91 26.93 2,180,928 -0.99(-3.55%)
Sep 20, 2011 28.80 29.23 27.71 27.92 2,178,021 -0.65(-2.28%)
Sep 19, 2011 27.61 28.89 27.46 28.57 2,056,481 +0.29(+1.03%)
Sep 16, 2011 27.91 28.50 27.78 28.28 2,788,379 +0.55(+1.98%)
Sep 15, 2011 27.67 27.96 26.75 27.73 2,189,682 +0.46(+1.69%)
Sep 14, 2011 26.35 27.86 25.73 27.27 2,596,075 +1.33(+5.13%)
Sep 13, 2011 25.75 26.40 25.22 25.94 2,409,334 +0.31(+1.21%)
Sep 12, 2011 24.72 25.94 24.50 25.63 1,784,788 +0.47(+1.87%)
Sep 09, 2011 25.82 26.53 25.00 25.16 2,146,011 -0.82(-3.16%)
Sep 08, 2011 26.34 27.12 25.74 25.98 1,849,448 -0.66(-2.48%)
Sep 07, 2011 26.67 27.18 26.33 26.64 2,135,952 +0.75(+2.90%)
Sep 06, 2011 24.50 25.97 24.25 25.89 2,371,789 +0.49(+1.93%)
Sep 02, 2011 26.50 26.50 25.07 25.40 3,093,436 -1.72(-6.34%)
Sep 01, 2011 27.28 28.49 27.01 27.12 2,354,145 -0.27(-0.99%)
Aug 31, 2011 28.72 28.89 26.93 27.39 3,271,576 -0.89(-3.15%)
Aug 30, 2011 27.76 28.68 27.61 28.28 2,023,307 +0.02(+0.07%)
Aug 29, 2011 27.55 28.30 27.50 28.26 1,998,479 +1.18(+4.36%)
Aug 26, 2011 25.49 27.20 25.40 27.08 2,359,630 +1.07(+4.11%)
Aug 25, 2011 27.36 27.73 25.87 26.01 2,531,109 -1.18(-4.34%)
Aug 24, 2011 26.30 27.65 26.17 27.19 3,337,802 +0.56(+2.10%)
Aug 23, 2011 24.28 26.68 23.66 26.63 3,485,332 +3.11(+13.22%)
Aug 22, 2011 24.36 24.38 23.12 23.52 2,699,752 +0.19(+0.81%)
Aug 19, 2011 24.93 25.84 23.27 23.33 4,757,187 -2.08(-8.19%)
Aug 18, 2011 26.05 26.46 25.16 25.41 2,716,832 -1.94(-7.09%)
Aug 17, 2011 28.55 28.69 26.75 27.35 2,613,926 -0.84(-2.98%)
Aug 16, 2011 29.25 29.48 28.09 28.19 2,610,196 -1.56(-5.24%)
Aug 15, 2011 29.17 29.75 28.25 29.75 2,770,690 +0.94(+3.26%)
Aug 12, 2011 29.57 29.69 28.16 28.81 2,894,589 -0.08(-0.28%)
Aug 11, 2011 27.07 29.25 27.00 28.89 3,212,580 +1.92(+7.12%)
Aug 10, 2011 27.65 28.31 26.50 26.97 4,261,339 -0.75(-2.71%)
Aug 09, 2011 27.35 28.10 24.80 27.72 5,191,173 +3.09(+12.55%)
Aug 08, 2011 26.07 27.50 23.63 24.63 7,000,300 -4.01(-14.00%)
Aug 05, 2011 27.89 28.97 26.75 28.64 4,688,008 +1.16(+4.22%)
Aug 04, 2011 30.28 30.28 27.47 27.48 3,383,547 -3.09(-10.11%)
Aug 03, 2011 30.52 30.99 28.63 30.57 3,941,181 +0.18(+0.59%)
Aug 02, 2011 31.20 31.82 30.08 30.39 3,366,366 -1.13(-3.59%)
Aug 01, 2011 32.15 32.47 30.36 31.52 3,378,254 +0.19(+0.61%)
Jul 29, 2011 30.49 31.70 30.25 31.33 3,419,175 +0.41(+1.33%)
Jul 28, 2011 29.00 31.21 28.98 30.92 10,444,735 +4.16(+15.55%)
Jul 27, 2011 27.41 27.96 26.55 26.76 4,208,878 -0.39(-1.44%)
Jul 26, 2011 28.16 28.27 27.03 27.15 3,374,898 -1.11(-3.93%)
Jul 25, 2011 27.92 29.00 27.80 28.26 2,695,769 +0.02(+0.07%)
Jul 22, 2011 28.09 28.55 27.34 28.24 3,127,296 +1.32(+4.90%)
Jul 21, 2011 27.39 27.96 26.79 26.92 1,704,418 -0.47(-1.72%)
Jul 20, 2011 27.31 27.45 27.02 27.39 2,236,900 +0.25(+0.92%)
Jul 19, 2011 26.25 27.16 26.22 27.14 1,764,502 +1.10(+4.22%)
Jul 18, 2011 26.28 26.64 26.04 26.04 1,291,515 -0.45(-1.70%)
Jul 15, 2011 26.46 26.52 25.93 26.49 2,252,955 +0.37(+1.42%)
Jul 14, 2011 26.33 26.85 25.92 26.12 1,393,528 -0.44(-1.66%)
Jul 13, 2011 26.35 26.83 26.21 26.56 1,409,865 +0.31(+1.18%)
Jul 12, 2011 26.03 26.51 25.78 26.25 1,964,219 -0.08(-0.30%)
Jul 11, 2011 27.09 27.50 26.09 26.33 1,987,776 -1.14(-4.15%)
Jul 08, 2011 27.23 27.55 26.66 27.47 2,154,493 -0.24(-0.87%)
Jul 07, 2011 27.94 28.28 27.64 27.71 2,538,715 +0.09(+0.33%)
Jul 06, 2011 26.95 27.96 26.88 27.62 2,546,600 +0.35(+1.28%)
Jul 05, 2011 27.38 27.38 26.55 27.27 1,986,325 +0.75(+2.83%)
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.