Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 26.33 26.60 26.17 26.17 1,195,970 -0.46(-1.74%)
Sep 29, 2011 26.85 27.07 26.31 26.64 806,809 -0.02(-0.08%)
Sep 28, 2011 27.36 27.49 26.64 26.66 794,511 -0.25(-0.92%)
Sep 27, 2011 26.99 27.25 26.83 26.91 931,095 +0.60(+2.29%)
Sep 26, 2011 26.38 26.40 25.95 26.30 2,573,822 +0.29(+1.12%)
Sep 23, 2011 25.63 26.05 25.62 26.01 606,706 +0.25(+0.97%)
Sep 22, 2011 25.64 25.84 25.41 25.76 1,339,246 -0.80(-3.02%)
Sep 21, 2011 27.33 27.34 26.57 26.57 766,321 -0.90(-3.26%)
Sep 20, 2011 27.22 27.73 27.14 27.46 505,735 +0.44(+1.62%)
Sep 19, 2011 26.77 27.14 26.70 27.02 703,074 -0.44(-1.59%)
Sep 16, 2011 27.31 27.54 27.17 27.46 731,581 +0.28(+1.05%)
Sep 15, 2011 27.16 27.25 26.91 27.17 752,442 +0.14(+0.50%)
Sep 14, 2011 26.97 27.25 26.61 27.04 770,377 +0.34(+1.27%)
Sep 13, 2011 26.59 26.83 26.43 26.70 702,498 +0.04(+0.15%)
Sep 12, 2011 26.32 26.69 26.16 26.66 892,886 -0.13(-0.50%)
Sep 09, 2011 27.24 27.26 26.70 26.79 1,030,234 -0.57(-2.09%)
Sep 08, 2011 27.38 27.62 27.24 27.36 680,685 -0.24(-0.88%)
Sep 07, 2011 27.29 27.61 27.20 27.61 703,744 +0.24(+0.89%)
Sep 06, 2011 27.06 27.46 26.95 27.36 1,239,684 -0.51(-1.83%)
Sep 02, 2011 27.64 27.93 27.62 27.87 864,708 +0.05(+0.18%)
Sep 01, 2011 27.84 28.08 27.70 27.82 904,177 +0.14(+0.51%)
Aug 31, 2011 27.36 27.79 27.30 27.68 1,487,996 +0.03(+0.10%)
Aug 30, 2011 27.40 27.69 27.27 27.65 901,393 -0.27(-0.97%)
Aug 29, 2011 27.71 27.98 27.60 27.92 388,484 +0.59(+2.15%)
Aug 26, 2011 26.73 27.50 26.53 27.34 605,227 +0.40(+1.50%)
Aug 25, 2011 27.25 27.38 26.72 26.93 1,152,562 -0.87(-3.12%)
Aug 24, 2011 27.52 27.99 27.44 27.80 749,927 -0.46(-1.63%)
Aug 23, 2011 27.67 28.26 27.51 28.26 578,882 +0.71(+2.57%)
Aug 22, 2011 27.89 27.89 27.38 27.55 593,903 +0.55(+2.04%)
Aug 19, 2011 26.77 27.55 26.77 27.00 1,071,578 -0.40(-1.48%)
Aug 18, 2011 27.50 27.58 26.95 27.41 811,808 -0.71(-2.52%)
Aug 17, 2011 28.05 28.23 27.88 28.12 641,944 -0.44(-1.53%)
Aug 16, 2011 28.04 28.55 28.00 28.55 1,051,160 +0.56(+2.00%)
Aug 15, 2011 27.75 27.99 27.57 27.99 456,334 +0.44(+1.59%)
Aug 12, 2011 27.25 27.68 27.06 27.55 987,256 +0.74(+2.75%)
Aug 11, 2011 25.64 26.98 25.62 26.82 1,193,203 +0.87(+3.37%)
Aug 10, 2011 26.32 26.55 25.82 25.94 1,500,285 -1.25(-4.60%)
Aug 09, 2011 26.88 27.38 25.89 27.19 1,608,751 +1.46(+5.67%)
Aug 08, 2011 26.64 26.91 25.64 25.73 2,966,476 -2.05(-7.37%)
Aug 05, 2011 27.37 27.83 26.78 27.78 2,032,599 +0.35(+1.26%)
Aug 04, 2011 28.38 28.45 27.41 27.44 1,240,894 -1.37(-4.76%)
Aug 03, 2011 28.78 28.81 28.35 28.81 810,099 +0.12(+0.43%)
Aug 02, 2011 28.60 28.87 28.60 28.68 584,528 -0.11(-0.36%)
Aug 01, 2011 29.02 29.02 28.32 28.79 2,520,692 +0.55(+1.95%)
Jul 29, 2011 28.57 29.00 28.24 28.24 868,033 -0.69(-2.39%)
Jul 28, 2011 28.81 29.04 28.74 28.93 664,974 +0.01(+0.03%)
Jul 27, 2011 29.40 29.45 28.92 28.92 818,231 -0.20(-0.69%)
Jul 26, 2011 29.18 29.20 28.88 29.12 736,800 +0.42(+1.47%)
Jul 25, 2011 28.79 28.83 28.67 28.70 467,830 -0.09(-0.32%)
Jul 22, 2011 28.77 28.82 28.71 28.79 522,404 +0.28(+0.99%)
Jul 21, 2011 27.88 28.51 27.82 28.51 962,050 +0.77(+2.77%)
Jul 20, 2011 27.55 27.74 27.39 27.74 388,944 +0.19(+0.68%)
Jul 19, 2011 27.41 27.71 27.40 27.55 663,401 -0.17(-0.60%)
Jul 18, 2011 27.75 27.83 27.48 27.72 377,548 -0.35(-1.25%)
Jul 15, 2011 27.85 28.08 27.83 28.07 588,344 +0.38(+1.36%)
Jul 14, 2011 27.83 27.97 27.60 27.70 398,267 -0.07(-0.27%)
Jul 13, 2011 27.60 27.91 27.52 27.77 449,559 +0.05(+0.18%)
Jul 12, 2011 27.72 27.90 27.67 27.72 566,700 -0.26(-0.94%)
Jul 11, 2011 28.20 28.23 27.86 27.98 423,476 -0.37(-1.31%)
Jul 08, 2011 28.31 28.45 28.15 28.35 544,754 +0.36(+1.30%)
Jul 07, 2011 27.93 28.07 27.89 27.99 338,905 +0.19(+0.67%)
Jul 06, 2011 27.74 27.84 27.57 27.80 472,614 -0.18(-0.64%)
Jul 05, 2011 28.13 28.24 27.88 27.98 676,525 +0.56(+2.03%)
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.