Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 25.53 25.65 25.05 25.06 1,586,844 -1.02(-3.92%)
Sep 29, 2011 26.28 26.44 25.42 26.08 2,125,243 +0.33(+1.28%)
Sep 28, 2011 26.92 27.01 25.73 25.75 2,021,207 -1.02(-3.79%)
Sep 27, 2011 27.61 27.61 26.55 26.77 2,511,056 -0.15(-0.55%)
Sep 26, 2011 26.70 26.92 26.00 26.92 2,098,259 +0.59(+2.26%)
Sep 23, 2011 26.16 26.60 25.93 26.32 2,570,966 -0.03(-0.13%)
Sep 22, 2011 26.06 26.50 25.42 26.36 2,741,678 -0.32(-1.21%)
Sep 21, 2011 28.13 28.44 26.67 26.68 2,688,133 -1.49(-5.30%)
Sep 20, 2011 28.06 28.62 27.93 28.17 1,564,589 +0.12(+0.41%)
Sep 19, 2011 27.98 28.35 27.41 28.06 1,444,304 -0.49(-1.71%)
Sep 16, 2011 28.40 28.67 27.81 28.54 1,540,382 +0.27(+0.96%)
Sep 15, 2011 27.92 28.30 27.29 28.27 1,928,685 +0.64(+2.30%)
Sep 14, 2011 27.25 27.84 26.83 27.64 1,941,189 +0.66(+2.45%)
Sep 13, 2011 27.13 27.56 26.66 26.98 1,868,486 -0.11(-0.40%)
Sep 12, 2011 26.13 27.08 26.09 27.08 1,866,829 +0.66(+2.50%)
Sep 09, 2011 27.08 27.19 26.32 26.42 1,869,846 -1.01(-3.67%)
Sep 08, 2011 27.81 28.09 27.30 27.43 1,336,817 -0.70(-2.49%)
Sep 07, 2011 27.27 28.25 27.07 28.13 1,426,655 +1.36(+5.09%)
Sep 06, 2011 26.60 26.94 26.22 26.77 2,000,201 -0.26(-0.98%)
Sep 02, 2011 27.55 27.77 26.90 27.03 1,777,389 -1.15(-4.07%)
Sep 01, 2011 28.57 28.93 28.09 28.18 3,424,180 -0.35(-1.22%)
Aug 31, 2011 28.44 29.00 28.29 28.53 2,227,334 +0.21(+0.76%)
Aug 30, 2011 28.13 28.61 27.73 28.31 1,977,506 -0.02(-0.09%)
Aug 29, 2011 27.78 28.34 27.78 28.34 1,741,307 +1.01(+3.71%)
Aug 26, 2011 26.19 27.71 25.98 27.32 2,717,242 +1.01(+3.83%)
Aug 25, 2011 27.26 27.81 26.05 26.31 2,711,490 -0.19(-0.72%)
Aug 24, 2011 25.50 26.97 25.35 26.50 3,937,437 +1.01(+3.95%)
Aug 23, 2011 25.04 25.50 24.39 25.50 4,138,138 +0.52(+2.08%)
Aug 22, 2011 25.84 25.98 24.63 24.98 3,001,577 -0.23(-0.92%)
Aug 19, 2011 25.63 26.26 25.09 25.21 4,712,180 -0.75(-2.89%)
Aug 18, 2011 26.82 26.82 25.46 25.96 6,209,276 -1.64(-5.95%)
Aug 17, 2011 28.06 28.14 27.44 27.60 2,033,918 -0.35(-1.27%)
Aug 16, 2011 28.93 28.93 27.82 27.96 4,549,411 -1.45(-4.94%)
Aug 15, 2011 28.91 29.45 28.75 29.41 3,588,350 +0.80(+2.80%)
Aug 12, 2011 29.16 29.37 28.39 28.61 2,529,918 -0.27(-0.94%)
Aug 11, 2011 27.79 29.16 27.26 28.88 4,560,279 +1.36(+4.95%)
Aug 10, 2011 28.45 28.93 27.30 27.52 6,760,265 -1.34(-4.63%)
Aug 09, 2011 27.80 28.92 26.15 28.86 6,687,158 +3.09(+12.01%)
Aug 08, 2011 27.80 27.97 25.76 25.76 5,458,007 -2.74(-9.61%)
Aug 05, 2011 29.90 30.02 28.11 28.50 6,530,271 -1.04(-3.52%)
Aug 04, 2011 30.96 30.98 29.52 29.54 3,047,235 -1.81(-5.76%)
Aug 03, 2011 31.01 31.42 30.47 31.35 1,472,035 +0.32(+1.04%)
Aug 02, 2011 32.30 32.49 30.96 31.03 2,015,855 -1.41(-4.35%)
Aug 01, 2011 33.15 33.32 32.25 32.44 1,568,249 -0.35(-1.08%)
Jul 29, 2011 32.92 33.14 32.41 32.79 1,079,622 -0.29(-0.87%)
Jul 28, 2011 33.45 33.77 33.07 33.08 647,721 -0.21(-0.62%)
Jul 27, 2011 33.67 34.07 33.20 33.29 2,330,814 -0.70(-2.06%)
Jul 26, 2011 33.01 34.47 32.99 33.99 3,613,960 +1.27(+3.88%)
Jul 25, 2011 32.44 33.02 32.24 32.72 2,037,513 -0.25(-0.75%)
Jul 22, 2011 32.38 32.98 31.92 32.97 2,006,043 +0.59(+1.84%)
Jul 21, 2011 32.90 33.36 32.28 32.37 2,842,120 -0.30(-0.91%)
Jul 20, 2011 33.02 33.19 32.59 32.67 1,490,509 -0.21(-0.65%)
Jul 19, 2011 32.49 33.02 32.49 32.88 1,746,292 +0.68(+2.10%)
Jul 18, 2011 33.11 33.18 32.10 32.21 1,858,111 -1.14(-3.41%)
Jul 15, 2011 33.60 33.78 33.03 33.35 1,750,622 -0.05(-0.15%)
Jul 14, 2011 34.04 34.15 32.97 33.39 1,436,684 -0.46(-1.36%)
Jul 13, 2011 34.15 34.43 33.82 33.86 928,644 -0.14(-0.41%)
Jul 12, 2011 33.72 34.47 33.54 34.00 1,942,244 +0.32(+0.96%)
Jul 11, 2011 35.30 35.32 33.62 33.68 2,477,374 -2.10(-5.86%)
Jul 08, 2011 36.03 36.18 35.61 35.77 977,382 -0.68(-1.86%)
Jul 07, 2011 36.45 36.85 36.37 36.45 1,447,254 +0.36(+1.01%)
Jul 06, 2011 36.18 36.32 35.53 36.08 1,372,940 -0.32(-0.88%)
Jul 05, 2011 36.75 37.03 36.25 36.41 1,510,144 -0.51(-1.39%)
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.