Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.77 22.97 22.27 22.27 5,298,512 -0.75(-3.24%)
Sep 29, 2011 23.48 23.64 22.61 23.01 5,912,251 -0.14(-0.60%)
Sep 28, 2011 23.83 23.90 23.12 23.15 5,226,945 -0.56(-2.36%)
Sep 27, 2011 23.68 24.17 23.46 23.71 4,606,847 +0.31(+1.32%)
Sep 26, 2011 23.62 23.67 22.80 23.40 6,502,948 -0.06(-0.28%)
Sep 23, 2011 22.87 23.67 22.58 23.47 5,749,846 +0.52(+2.26%)
Sep 22, 2011 23.19 23.36 22.43 22.95 9,971,355 -0.78(-3.28%)
Sep 21, 2011 24.35 24.56 23.71 23.73 8,769,008 -0.64(-2.61%)
Sep 20, 2011 25.25 25.51 24.31 24.37 11,732,648 -1.16(-4.53%)
Sep 19, 2011 25.38 25.71 25.25 25.52 3,856,910 -0.24(-0.91%)
Sep 16, 2011 25.80 26.15 25.64 25.76 4,749,407 +0.06(+0.22%)
Sep 15, 2011 25.86 25.88 25.13 25.70 5,817,493 +0.10(+0.38%)
Sep 14, 2011 25.42 25.96 25.10 25.60 6,064,802 +0.38(+1.51%)
Sep 13, 2011 24.98 25.38 24.86 25.22 5,807,696 +0.25(+0.99%)
Sep 12, 2011 24.15 25.01 24.13 24.97 6,096,977 +0.62(+2.55%)
Sep 09, 2011 24.55 24.96 24.15 24.35 6,391,385 -0.44(-1.77%)
Sep 08, 2011 24.62 25.28 24.48 24.79 3,879,496 +0.08(+0.33%)
Sep 07, 2011 24.81 25.07 24.39 24.71 6,722,386 +0.06(+0.26%)
Sep 06, 2011 23.67 24.67 23.63 24.65 7,092,899 +0.46(+1.91%)
Sep 02, 2011 24.43 24.70 24.00 24.18 7,935,542 -0.84(-3.34%)
Sep 01, 2011 25.40 25.55 25.02 25.02 4,975,788 -0.25(-1.00%)
Aug 31, 2011 25.60 25.61 24.97 25.27 7,016,499 -0.25(-0.99%)
Aug 30, 2011 25.25 25.64 25.14 25.52 5,858,281 +0.20(+0.79%)
Aug 29, 2011 24.82 25.35 24.69 25.32 4,432,796 +0.78(+3.19%)
Aug 26, 2011 23.73 24.55 23.55 24.54 5,794,748 +0.63(+2.65%)
Aug 25, 2011 24.24 24.40 23.87 23.91 4,916,288 -0.27(-1.11%)
Aug 24, 2011 24.32 24.35 23.82 24.18 4,706,918 -0.22(-0.90%)
Aug 23, 2011 23.53 24.41 23.44 24.39 6,565,931 +0.97(+4.16%)
Aug 22, 2011 23.45 23.67 23.23 23.42 5,651,359 +0.41(+1.76%)
Aug 19, 2011 23.11 23.75 22.93 23.01 5,400,311 -0.36(-1.53%)
Aug 18, 2011 23.80 23.81 23.11 23.37 7,650,981 -1.15(-4.70%)
Aug 17, 2011 24.48 24.97 24.26 24.52 4,316,935 -0.01(-0.03%)
Aug 16, 2011 24.78 24.91 24.28 24.53 6,432,555 -0.41(-1.66%)
Aug 15, 2011 24.52 24.96 24.52 24.95 3,279,880 +0.51(+2.09%)
Aug 12, 2011 24.31 24.66 24.18 24.43 5,629,768 -0.06(-0.26%)
Aug 11, 2011 23.54 24.73 23.54 24.50 10,116,684 +0.75(+3.14%)
Aug 10, 2011 23.49 24.46 23.21 23.75 12,149,348 -0.32(-1.35%)
Aug 09, 2011 23.89 24.38 22.84 24.08 11,775,547 +0.66(+2.81%)
Aug 08, 2011 23.32 24.09 23.18 23.42 10,999,113 -0.71(-2.96%)
Aug 05, 2011 24.43 24.81 23.63 24.13 13,024,449 -0.10(-0.40%)
Aug 04, 2011 25.01 25.15 24.21 24.23 8,979,782 -1.10(-4.33%)
Aug 03, 2011 25.03 25.40 24.57 25.33 5,689,836 +0.36(+1.45%)
Aug 02, 2011 25.38 25.67 24.94 24.97 7,765,434 -0.71(-2.76%)
Aug 01, 2011 26.09 26.22 25.31 25.67 5,144,456 -0.21(-0.81%)
Jul 29, 2011 25.70 26.20 25.49 25.88 7,084,653 +0.00(+0.00%)
Jul 28, 2011 26.02 26.37 25.77 25.88 4,687,555 -0.14(-0.53%)
Jul 27, 2011 26.74 26.74 25.87 26.02 9,541,522 -0.98(-3.64%)
Jul 26, 2011 27.01 27.46 26.96 27.01 3,239,079 +0.06(+0.21%)
Jul 25, 2011 26.76 27.21 26.69 26.95 4,134,784 -0.19(-0.71%)
Jul 22, 2011 27.30 27.45 26.84 27.14 5,302,301 -0.04(-0.15%)
Jul 21, 2011 25.75 27.24 25.65 27.18 13,173,204 +0.43(+1.60%)
Jul 20, 2011 26.84 27.09 26.45 26.76 7,748,799 -0.41(-1.51%)
Jul 19, 2011 27.03 27.35 27.01 27.17 4,959,540 +0.33(+1.23%)
Jul 18, 2011 26.97 27.06 26.62 26.84 4,350,800 -0.16(-0.60%)
Jul 15, 2011 27.13 27.17 26.66 27.00 5,978,822 -0.04(-0.15%)
Jul 14, 2011 27.51 27.67 26.87 27.04 5,709,882 -0.31(-1.15%)
Jul 13, 2011 27.88 27.89 27.21 27.35 6,076,584 -0.31(-1.14%)
Jul 12, 2011 28.71 28.72 27.19 27.67 9,875,760 -1.09(-3.79%)
Jul 11, 2011 28.84 29.35 28.64 28.76 4,084,735 -0.47(-1.60%)
Jul 08, 2011 29.56 29.63 28.84 29.22 4,909,559 -0.70(-2.34%)
Jul 07, 2011 29.66 30.13 29.50 29.92 5,543,849 +0.48(+1.62%)
Jul 06, 2011 29.44 29.61 29.19 29.45 4,010,712 -0.09(-0.30%)
Jul 05, 2011 29.89 29.96 29.45 29.54 3,932,835 -0.34(-1.15%)
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.