Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 27.66 27.67 26.82 26.83 802,164 -1.11(-3.97%)
Oct 28, 2011 28.09 28.25 27.54 27.94 699,970 -0.19(-0.68%)
Oct 27, 2011 28.42 29.00 27.69 28.13 2,246,117 +0.69(+2.51%)
Oct 26, 2011 27.62 30.13 27.32 27.44 3,129,565 +2.55(+10.25%)
Oct 25, 2011 25.52 25.63 24.82 24.89 820,861 -0.73(-2.85%)
Oct 24, 2011 24.34 25.75 24.27 25.62 641,419 +1.47(+6.09%)
Oct 21, 2011 23.81 24.18 23.47 24.15 651,382 +0.64(+2.72%)
Oct 20, 2011 23.47 23.75 22.94 23.51 498,007 +0.02(+0.09%)
Oct 19, 2011 23.93 24.11 23.36 23.49 313,402 -0.36(-1.51%)
Oct 18, 2011 23.42 24.15 23.10 23.85 510,184 +0.43(+1.84%)
Oct 17, 2011 24.16 24.17 23.35 23.42 426,339 -0.92(-3.78%)
Oct 14, 2011 24.53 24.53 23.81 24.34 307,314 +0.13(+0.54%)
Oct 13, 2011 24.02 24.40 23.58 24.21 471,458 -0.03(-0.12%)
Oct 12, 2011 24.36 24.64 24.18 24.24 740,041 -0.06(-0.25%)
Oct 11, 2011 23.96 24.45 23.96 24.30 536,851 +0.14(+0.58%)
Oct 10, 2011 23.82 24.24 23.68 24.16 404,168 +0.87(+3.74%)
Oct 07, 2011 23.83 23.96 23.08 23.29 407,461 -0.49(-2.06%)
Oct 06, 2011 23.05 23.79 23.05 23.78 703,599 +0.65(+2.81%)
Oct 05, 2011 23.08 23.71 22.83 23.13 1,222,559 +0.12(+0.52%)
Oct 04, 2011 21.28 23.35 21.10 23.01 1,321,910 +1.53(+7.12%)
Oct 03, 2011 22.70 22.91 21.43 21.48 718,658 -1.16(-5.12%)
Sep 30, 2011 22.69 23.07 22.52 22.64 735,856 -0.47(-2.03%)
Sep 29, 2011 22.71 23.11 22.40 23.11 1,041,186 +0.93(+4.19%)
Sep 28, 2011 23.24 23.37 22.14 22.18 306,409 -0.96(-4.15%)
Sep 27, 2011 23.28 23.77 22.96 23.14 693,751 +0.37(+1.62%)
Sep 26, 2011 22.56 22.78 21.97 22.77 430,674 +0.44(+1.97%)
Sep 23, 2011 21.84 22.69 21.83 22.33 510,810 +0.52(+2.38%)
Sep 22, 2011 21.46 22.08 21.16 21.81 1,556,052 -0.23(-1.04%)
Sep 21, 2011 23.10 23.10 22.01 22.04 734,163 -0.98(-4.26%)
Sep 20, 2011 23.73 23.74 23.02 23.02 550,294 -0.49(-2.08%)
Sep 19, 2011 24.02 24.02 23.11 23.51 1,021,514 -0.77(-3.17%)
Sep 16, 2011 24.59 24.69 24.14 24.28 886,593 -0.14(-0.57%)
Sep 15, 2011 24.10 24.48 24.05 24.42 1,165,025 +0.42(+1.75%)
Sep 14, 2011 24.46 24.48 23.73 24.00 1,222,235 -0.21(-0.87%)
Sep 13, 2011 23.75 24.25 23.75 24.21 732,918 +0.53(+2.24%)
Sep 12, 2011 23.24 23.69 22.99 23.68 442,932 +0.09(+0.38%)
Sep 09, 2011 23.71 23.82 23.26 23.59 624,429 -0.34(-1.42%)
Sep 08, 2011 24.55 24.68 23.74 23.93 547,795 -0.80(-3.23%)
Sep 07, 2011 23.98 24.80 23.98 24.73 452,544 +1.19(+5.06%)
Sep 06, 2011 23.10 23.65 22.68 23.54 582,567 -0.30(-1.26%)
Sep 02, 2011 24.32 24.52 23.68 23.84 513,295 -0.99(-3.99%)
Sep 01, 2011 25.83 25.98 24.78 24.83 462,487 -0.97(-3.76%)
Aug 31, 2011 25.44 25.93 25.38 25.80 606,941 +0.59(+2.34%)
Aug 30, 2011 25.07 25.44 24.54 25.21 985,569 -0.13(-0.51%)
Aug 29, 2011 24.13 25.44 24.01 25.34 980,772 +1.33(+5.54%)
Aug 26, 2011 23.22 24.26 22.86 24.01 1,007,895 +0.56(+2.39%)
Aug 25, 2011 24.53 24.72 23.38 23.45 559,974 -0.86(-3.54%)
Aug 24, 2011 24.11 24.68 24.00 24.31 894,880 +0.22(+0.91%)
Aug 23, 2011 23.59 24.09 23.34 24.09 880,646 +0.63(+2.69%)
Aug 22, 2011 24.31 24.36 23.30 23.46 365,469 -0.17(-0.72%)
Aug 19, 2011 23.65 24.66 23.56 23.63 495,977 -0.47(-1.95%)
Aug 18, 2011 25.15 25.22 23.89 24.10 781,479 -1.83(-7.06%)
Aug 17, 2011 26.27 26.46 25.55 25.93 224,846 -0.13(-0.50%)
Aug 16, 2011 26.08 26.34 25.76 26.06 517,088 -0.29(-1.10%)
Aug 15, 2011 25.89 26.35 25.54 26.35 484,505 +0.70(+2.73%)
Aug 12, 2011 25.43 25.66 25.08 25.65 752,015 +0.45(+1.79%)
Aug 11, 2011 24.43 25.59 24.18 25.20 620,506 +0.96(+3.96%)
Aug 10, 2011 24.86 25.23 24.23 24.24 757,555 -1.34(-5.24%)
Aug 09, 2011 25.83 25.62 23.77 25.58 971,394 +1.60(+6.67%)
Aug 08, 2011 25.83 26.38 23.93 23.98 1,576,593 -2.58(-9.71%)
Aug 05, 2011 27.32 27.32 26.02 26.56 813,024 -0.42(-1.56%)
Aug 04, 2011 27.87 28.08 26.98 26.98 850,594 -1.27(-4.50%)
Aug 03, 2011 28.16 28.34 27.54 28.25 568,665 +0.18(+0.64%)
Aug 02, 2011 28.94 29.30 28.04 28.07 510,731 -0.97(-3.34%)
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.