Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 23.05 23.45 22.52 22.54 362,221 -0.94(-4.00%)
Sep 29, 2011 23.55 23.67 22.71 23.48 275,988 +0.65(+2.84%)
Sep 28, 2011 24.25 24.51 22.73 22.83 341,528 -1.42(-5.85%)
Sep 27, 2011 24.04 24.94 23.61 24.25 500,769 +1.06(+4.58%)
Sep 26, 2011 23.02 23.23 22.15 23.19 271,494 +0.41(+1.79%)
Sep 23, 2011 22.18 22.81 22.14 22.78 488,600 +0.49(+2.22%)
Sep 22, 2011 21.79 22.47 21.40 22.28 747,349 -0.33(-1.45%)
Sep 21, 2011 24.84 24.84 22.61 22.61 838,485 -2.31(-9.28%)
Sep 20, 2011 25.80 26.07 24.92 24.92 407,042 -0.65(-2.56%)
Sep 19, 2011 25.50 25.72 25.14 25.58 338,254 -0.47(-1.79%)
Sep 16, 2011 26.19 26.37 25.88 26.04 633,672 -0.10(-0.39%)
Sep 15, 2011 26.30 26.44 25.66 26.15 333,664 +0.09(+0.34%)
Sep 14, 2011 25.37 26.51 24.76 26.06 238,439 +0.92(+3.67%)
Sep 13, 2011 24.65 25.37 24.62 25.14 467,517 +0.61(+2.49%)
Sep 12, 2011 24.21 24.72 23.81 24.52 286,813 -0.20(-0.82%)
Sep 09, 2011 25.12 25.58 24.52 24.73 405,287 -0.74(-2.89%)
Sep 08, 2011 25.41 25.82 25.29 25.46 287,282 -0.21(-0.81%)
Sep 07, 2011 24.94 25.86 24.94 25.67 296,779 +1.24(+5.08%)
Sep 06, 2011 23.64 24.65 23.62 24.43 325,933 -0.16(-0.65%)
Sep 02, 2011 24.80 25.09 24.50 24.59 329,116 -0.86(-3.37%)
Sep 01, 2011 26.12 26.51 25.38 25.45 296,577 -0.70(-2.68%)
Aug 31, 2011 26.07 26.57 25.79 26.15 389,552 +0.33(+1.28%)
Aug 30, 2011 25.47 25.96 25.07 25.82 330,914 +0.24(+0.93%)
Aug 29, 2011 24.56 25.58 24.45 25.58 477,527 +1.44(+5.94%)
Aug 26, 2011 23.01 24.32 22.67 24.14 393,251 +0.94(+4.04%)
Aug 25, 2011 23.98 24.12 22.80 23.20 352,282 -0.55(-2.31%)
Aug 24, 2011 23.38 23.83 23.07 23.75 255,907 +0.43(+1.86%)
Aug 23, 2011 22.49 23.33 22.29 23.32 285,650 +0.93(+4.15%)
Aug 22, 2011 22.89 22.90 22.27 22.39 658,978 +0.26(+1.17%)
Aug 19, 2011 22.32 23.05 22.09 22.13 313,695 -0.42(-1.85%)
Aug 18, 2011 22.95 23.13 22.34 22.55 411,931 -1.39(-5.81%)
Aug 17, 2011 24.28 24.42 23.68 23.94 288,235 -0.12(-0.48%)
Aug 16, 2011 24.55 24.70 23.93 24.06 583,222 -0.77(-3.11%)
Aug 15, 2011 24.74 24.94 24.32 24.83 299,785 +0.35(+1.41%)
Aug 12, 2011 24.66 25.05 24.17 24.48 458,051 +0.08(+0.33%)
Aug 11, 2011 23.01 24.76 22.99 24.40 557,959 +1.43(+6.25%)
Aug 10, 2011 23.07 23.93 22.92 22.97 966,580 -0.86(-3.60%)
Aug 09, 2011 23.18 23.84 21.86 23.82 752,459 +1.78(+8.08%)
Aug 08, 2011 23.18 23.61 21.72 22.04 1,048,270 -2.13(-8.83%)
Aug 05, 2011 25.12 25.14 23.67 24.18 1,690,722 -0.53(-2.13%)
Aug 04, 2011 26.06 26.27 24.69 24.70 957,660 -1.90(-7.13%)
Aug 03, 2011 26.69 26.85 25.92 26.60 804,594 -0.08(-0.30%)
Aug 02, 2011 28.19 28.50 26.67 26.68 1,154,816 -1.71(-6.02%)
Aug 01, 2011 28.88 29.06 28.07 28.39 865,879 -0.04(-0.15%)
Jul 29, 2011 27.66 28.59 27.64 28.43 1,330,246 +0.45(+1.62%)
Jul 28, 2011 26.75 28.82 26.75 27.98 1,182,308 +1.46(+5.52%)
Jul 27, 2011 27.35 27.45 26.49 26.51 504,028 -1.07(-3.89%)
Jul 26, 2011 27.38 27.60 27.08 27.59 530,621 +0.13(+0.47%)
Jul 25, 2011 27.16 27.76 26.96 27.46 254,372 -0.04(-0.16%)
Jul 22, 2011 27.50 27.60 27.48 27.50 222,279 +0.14(+0.50%)
Jul 21, 2011 27.47 27.95 27.25 27.37 577,530 +0.07(+0.26%)
Jul 20, 2011 26.95 27.37 26.74 27.29 655,077 +0.44(+1.64%)
Jul 19, 2011 26.26 26.90 26.26 26.85 346,729 +0.81(+3.13%)
Jul 18, 2011 26.36 26.41 25.84 26.04 271,206 -0.43(-1.61%)
Jul 15, 2011 26.57 26.57 26.07 26.46 193,861 +0.01(+0.05%)
Jul 14, 2011 27.29 27.29 26.42 26.45 275,085 -0.74(-2.71%)
Jul 13, 2011 27.07 27.62 26.88 27.18 392,652 +0.24(+0.88%)
Jul 12, 2011 27.05 27.22 26.90 26.95 229,025 -0.25(-0.90%)
Jul 11, 2011 27.39 27.47 26.95 27.19 448,932 -0.56(-2.00%)
Jul 08, 2011 27.57 27.86 27.52 27.75 184,758 -0.27(-0.95%)
Jul 07, 2011 28.07 28.27 27.87 28.01 282,783 +0.26(+0.94%)
Jul 06, 2011 27.52 27.83 27.37 27.75 255,734 +0.27(+0.97%)
Jul 05, 2011 27.80 27.83 27.37 27.49 295,755 -0.31(-1.12%)
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.