Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 28.27 28.48 28.10 28.11 1,008,162 -0.39(-1.37%)
Oct 28, 2011 28.56 28.72 28.33 28.50 1,221,017 -0.08(-0.28%)
Oct 27, 2011 28.71 28.93 27.92 28.58 2,165,874 +0.56(+2.00%)
Oct 26, 2011 29.27 29.68 27.35 28.02 4,443,838 -3.48(-11.05%)
Oct 25, 2011 31.90 31.90 31.41 31.50 875,188 -0.49(-1.53%)
Oct 24, 2011 31.55 32.16 31.52 31.99 517,929 +0.41(+1.30%)
Oct 21, 2011 31.01 31.58 30.90 31.58 935,952 +0.86(+2.80%)
Oct 20, 2011 30.72 30.83 30.15 30.72 756,742 +0.01(+0.03%)
Oct 19, 2011 30.98 31.18 30.57 30.71 973,789 -0.24(-0.78%)
Oct 18, 2011 30.17 31.08 30.05 30.95 978,254 +0.69(+2.28%)
Oct 17, 2011 30.82 30.86 30.17 30.26 573,470 -0.71(-2.29%)
Oct 14, 2011 30.96 31.05 30.73 30.97 668,054 +0.33(+1.08%)
Oct 13, 2011 30.51 30.68 30.16 30.64 614,108 -0.04(-0.13%)
Oct 12, 2011 30.58 30.99 30.41 30.68 673,567 +0.26(+0.85%)
Oct 11, 2011 30.28 30.51 30.18 30.42 624,403 +0.00(+0.00%)
Oct 10, 2011 30.07 30.42 29.93 30.42 712,441 +0.80(+2.70%)
Oct 07, 2011 30.12 30.12 29.39 29.62 987,165 -0.40(-1.33%)
Oct 06, 2011 29.67 30.05 29.67 30.02 616,581 +0.39(+1.32%)
Oct 05, 2011 29.30 29.73 29.02 29.63 954,895 +0.36(+1.23%)
Oct 04, 2011 27.86 29.27 27.40 29.27 1,452,775 +1.04(+3.68%)
Oct 03, 2011 29.18 29.25 28.18 28.23 928,021 -1.08(-3.68%)
Sep 30, 2011 29.93 30.29 29.31 29.31 944,801 -0.97(-3.20%)
Sep 29, 2011 30.25 30.43 29.63 30.28 729,022 +0.50(+1.68%)
Sep 28, 2011 30.85 30.86 29.75 29.78 796,321 -0.89(-2.90%)
Sep 27, 2011 30.40 31.11 30.34 30.67 1,265,180 +0.86(+2.88%)
Sep 26, 2011 29.60 29.83 29.08 29.81 867,695 +0.47(+1.60%)
Sep 23, 2011 29.07 29.48 28.98 29.34 1,003,768 +0.13(+0.45%)
Sep 22, 2011 29.44 29.77 28.87 29.21 1,506,393 -1.01(-3.34%)
Sep 21, 2011 30.53 30.89 30.21 30.22 1,281,463 -0.29(-0.95%)
Sep 20, 2011 30.88 31.06 30.50 30.51 554,149 -0.20(-0.65%)
Sep 19, 2011 30.56 30.79 30.31 30.71 666,150 -0.54(-1.73%)
Sep 16, 2011 30.84 31.25 30.82 31.25 1,055,997 +0.49(+1.59%)
Sep 15, 2011 30.61 30.83 30.30 30.76 789,915 +0.43(+1.42%)
Sep 14, 2011 29.79 30.35 29.37 30.33 1,184,826 +0.72(+2.43%)
Sep 13, 2011 29.30 29.69 29.11 29.61 634,471 +0.36(+1.23%)
Sep 12, 2011 29.19 29.37 28.62 29.25 858,354 -0.25(-0.85%)
Sep 09, 2011 29.89 29.90 29.21 29.50 1,059,045 -0.67(-2.22%)
Sep 08, 2011 30.33 30.51 30.11 30.17 1,093,956 -0.38(-1.24%)
Sep 07, 2011 30.23 30.61 30.09 30.55 435,495 +0.69(+2.31%)
Sep 06, 2011 29.25 29.89 29.19 29.86 1,042,182 -0.08(-0.27%)
Sep 02, 2011 30.08 30.42 29.89 29.94 634,590 -0.70(-2.28%)
Sep 01, 2011 30.99 31.15 30.57 30.64 634,109 -0.42(-1.35%)
Aug 31, 2011 30.87 31.18 30.82 31.06 769,304 +0.42(+1.37%)
Aug 30, 2011 30.37 30.81 30.26 30.64 637,971 +0.19(+0.62%)
Aug 29, 2011 29.98 30.45 29.96 30.45 569,435 +0.84(+2.84%)
Aug 26, 2011 29.14 29.64 28.57 29.61 1,025,019 +0.30(+1.02%)
Aug 25, 2011 30.01 30.24 29.26 29.31 648,694 -0.56(-1.87%)
Aug 24, 2011 29.24 29.90 29.04 29.87 700,584 +0.58(+1.98%)
Aug 23, 2011 28.62 29.29 28.42 29.29 787,769 +0.69(+2.41%)
Aug 22, 2011 29.19 29.25 28.52 28.60 606,913 +0.00(+0.00%)
Aug 19, 2011 28.55 29.04 28.55 28.60 814,116 -0.31(-1.07%)
Aug 18, 2011 29.47 29.65 28.74 28.91 1,113,279 -1.30(-4.30%)
Aug 17, 2011 30.17 30.46 30.12 30.21 582,633 +0.20(+0.67%)
Aug 16, 2011 29.93 30.17 29.61 30.01 861,982 -0.22(-0.73%)
Aug 15, 2011 29.81 30.25 29.74 30.23 1,231,429 +0.69(+2.34%)
Aug 12, 2011 29.66 29.79 29.26 29.54 1,265,481 +0.14(+0.48%)
Aug 11, 2011 29.39 29.86 28.41 29.40 3,139,428 +0.16(+0.55%)
Aug 10, 2011 30.10 30.29 29.15 29.24 2,790,581 -1.43(-4.66%)
Aug 09, 2011 29.70 30.68 29.14 30.67 3,037,057 +1.46(+5.00%)
Aug 08, 2011 29.70 30.14 29.03 29.21 2,808,604 -1.19(-3.91%)
Aug 05, 2011 30.52 30.90 29.85 30.40 2,068,087 +0.27(+0.90%)
Aug 04, 2011 31.00 31.24 30.13 30.13 1,920,278 -1.16(-3.71%)
Aug 03, 2011 31.02 31.34 30.67 31.29 1,318,290 +0.28(+0.90%)
Aug 02, 2011 31.32 31.54 31.01 31.01 1,119,742 -0.58(-1.84%)
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.