Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 23.04 23.44 22.51 22.53 362,409 -0.94(-4.00%)
Sep 29, 2011 23.54 23.66 22.70 23.46 276,132 +0.65(+2.84%)
Sep 28, 2011 24.24 24.49 22.72 22.82 341,705 -1.42(-5.85%)
Sep 27, 2011 24.02 24.93 23.60 24.24 501,030 +1.06(+4.58%)
Sep 26, 2011 23.01 23.22 22.14 23.17 271,635 +0.41(+1.79%)
Sep 23, 2011 22.16 22.80 22.13 22.77 488,853 +0.49(+2.22%)
Sep 22, 2011 21.78 22.46 21.39 22.27 747,737 -0.33(-1.45%)
Sep 21, 2011 24.83 24.83 22.60 22.60 838,920 -2.31(-9.28%)
Sep 20, 2011 25.78 26.05 24.90 24.91 407,254 -0.65(-2.56%)
Sep 19, 2011 25.49 25.71 25.12 25.57 338,430 -0.47(-1.79%)
Sep 16, 2011 26.18 26.36 25.87 26.03 634,002 -0.10(-0.39%)
Sep 15, 2011 26.29 26.43 25.65 26.13 333,838 +0.09(+0.33%)
Sep 14, 2011 25.35 26.50 24.74 26.05 238,563 +0.92(+3.67%)
Sep 13, 2011 24.64 25.36 24.61 25.12 467,760 +0.61(+2.49%)
Sep 12, 2011 24.19 24.71 23.80 24.51 286,962 -0.20(-0.82%)
Sep 09, 2011 25.10 25.57 24.51 24.71 405,497 -0.74(-2.89%)
Sep 08, 2011 25.40 25.81 25.28 25.45 287,431 -0.21(-0.81%)
Sep 07, 2011 24.93 25.84 24.93 25.66 296,933 +1.24(+5.08%)
Sep 06, 2011 23.63 24.63 23.60 24.42 326,102 -0.16(-0.64%)
Sep 02, 2011 24.79 25.07 24.48 24.58 329,287 -0.86(-3.37%)
Sep 01, 2011 26.11 26.49 25.37 25.43 296,732 -0.70(-2.68%)
Aug 31, 2011 26.06 26.56 25.78 26.13 389,755 +0.33(+1.28%)
Aug 30, 2011 25.46 25.95 25.05 25.80 331,086 +0.24(+0.93%)
Aug 29, 2011 24.55 25.56 24.44 25.56 477,776 +1.43(+5.94%)
Aug 26, 2011 23.00 24.30 22.66 24.13 393,455 +0.94(+4.04%)
Aug 25, 2011 23.96 24.11 22.79 23.19 352,465 -0.55(-2.31%)
Aug 24, 2011 23.37 23.82 23.06 23.74 256,040 +0.43(+1.86%)
Aug 23, 2011 22.48 23.32 22.28 23.31 285,798 +0.93(+4.15%)
Aug 22, 2011 22.88 22.89 22.26 22.38 659,321 +0.26(+1.17%)
Aug 19, 2011 22.31 23.04 22.08 22.12 313,858 -0.42(-1.85%)
Aug 18, 2011 22.93 23.12 22.33 22.54 412,145 -1.39(-5.81%)
Aug 17, 2011 24.27 24.41 23.67 23.93 288,384 -0.12(-0.48%)
Aug 16, 2011 24.54 24.69 23.92 24.04 583,525 -0.77(-3.11%)
Aug 15, 2011 24.73 24.92 24.31 24.81 299,941 +0.35(+1.41%)
Aug 12, 2011 24.65 25.04 24.16 24.47 458,289 +0.08(+0.32%)
Aug 11, 2011 23.00 24.75 22.98 24.39 558,249 +1.43(+6.25%)
Aug 10, 2011 23.06 23.92 22.90 22.95 967,082 -0.86(-3.60%)
Aug 09, 2011 23.16 23.83 21.85 23.81 752,850 +1.78(+8.08%)
Aug 08, 2011 23.16 23.60 21.71 22.03 1,048,815 -2.13(-8.83%)
Aug 05, 2011 25.10 25.13 23.65 24.17 1,691,601 -0.53(-2.13%)
Aug 04, 2011 26.05 26.26 24.68 24.69 958,158 -1.90(-7.13%)
Aug 03, 2011 26.67 26.83 25.91 26.59 805,012 -0.08(-0.30%)
Aug 02, 2011 28.18 28.49 26.66 26.67 1,155,416 -1.71(-6.02%)
Aug 01, 2011 28.86 29.04 28.06 28.37 866,329 -0.04(-0.15%)
Jul 29, 2011 27.65 28.58 27.62 28.42 1,330,938 +0.45(+1.62%)
Jul 28, 2011 26.73 28.81 26.73 27.96 1,182,922 +1.46(+5.52%)
Jul 27, 2011 27.34 27.44 26.47 26.50 504,290 -1.07(-3.89%)
Jul 26, 2011 27.37 27.58 27.06 27.57 530,897 +0.13(+0.47%)
Jul 25, 2011 27.15 27.75 26.95 27.44 254,504 -0.04(-0.16%)
Jul 22, 2011 27.49 27.59 27.47 27.49 222,394 +0.14(+0.50%)
Jul 21, 2011 27.45 27.93 27.24 27.35 577,831 +0.07(+0.26%)
Jul 20, 2011 26.93 27.35 26.72 27.28 655,418 +0.44(+1.64%)
Jul 19, 2011 26.25 26.88 26.25 26.84 346,910 +0.81(+3.13%)
Jul 18, 2011 26.35 26.40 25.82 26.02 271,347 -0.43(-1.61%)
Jul 15, 2011 26.56 26.56 26.06 26.45 193,961 +0.01(+0.05%)
Jul 14, 2011 27.28 27.28 26.41 26.44 275,228 -0.74(-2.71%)
Jul 13, 2011 27.06 27.60 26.87 27.17 392,856 +0.24(+0.88%)
Jul 12, 2011 27.03 27.21 26.88 26.93 229,144 -0.25(-0.90%)
Jul 11, 2011 27.37 27.46 26.94 27.18 449,165 -0.55(-2.00%)
Jul 08, 2011 27.56 27.84 27.50 27.73 184,854 -0.27(-0.95%)
Jul 07, 2011 28.06 28.26 27.86 28.00 282,930 +0.26(+0.94%)
Jul 06, 2011 27.50 27.82 27.36 27.74 255,867 +0.27(+0.97%)
Jul 05, 2011 27.78 27.82 27.35 27.47 295,909 -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.