Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 27.55 27.55 26.83 26.88 427,118 -0.59(-2.15%)
Aug 30, 2011 27.13 28.35 26.38 27.47 268,125 +0.57(+2.12%)
Aug 29, 2011 26.26 27.21 26.01 26.90 233,163 +0.93(+3.58%)
Aug 26, 2011 25.31 26.21 24.78 25.97 227,284 +0.46(+1.80%)
Aug 25, 2011 25.67 25.92 24.79 25.51 203,019 -0.01(-0.04%)
Aug 24, 2011 25.00 25.68 24.49 25.52 113,905 +0.47(+1.88%)
Aug 23, 2011 23.70 25.27 23.61 25.05 227,098 +1.46(+6.19%)
Aug 22, 2011 24.61 24.61 23.41 23.59 110,672 -0.15(-0.63%)
Aug 19, 2011 23.63 24.27 23.37 23.74 229,861 -0.29(-1.21%)
Aug 18, 2011 26.02 26.04 23.94 24.03 248,726 -2.79(-10.40%)
Aug 17, 2011 26.67 27.17 26.50 26.82 106,012 +0.28(+1.06%)
Aug 16, 2011 26.84 27.06 26.08 26.54 141,585 -0.66(-2.43%)
Aug 15, 2011 27.07 27.57 26.63 27.20 84,718 +0.42(+1.57%)
Aug 12, 2011 26.99 27.09 25.96 26.78 120,579 +0.03(+0.11%)
Aug 11, 2011 25.81 27.19 25.31 26.75 167,536 +1.14(+4.45%)
Aug 10, 2011 26.20 26.56 25.54 25.61 249,186 -1.30(-4.83%)
Aug 09, 2011 26.65 26.97 24.83 26.91 440,221 +1.35(+5.28%)
Aug 08, 2011 26.65 27.67 25.56 25.56 328,362 -2.40(-8.58%)
Aug 05, 2011 29.14 29.23 27.57 27.96 378,240 -0.85(-2.95%)
Aug 04, 2011 29.67 29.96 28.80 28.81 200,506 -1.28(-4.25%)
Aug 03, 2011 30.44 30.44 29.44 30.09 180,876 -0.45(-1.47%)
Aug 02, 2011 31.77 32.20 30.51 30.54 134,411 -1.38(-4.32%)
Aug 01, 2011 32.51 32.75 31.54 31.92 168,618 -0.16(-0.50%)
Jul 29, 2011 31.38 32.11 31.09 32.08 112,093 +0.40(+1.26%)
Jul 28, 2011 31.77 32.27 31.24 31.68 86,415 -0.14(-0.44%)
Jul 27, 2011 33.52 33.52 31.63 31.82 181,790 -1.82(-5.41%)
Jul 26, 2011 34.20 34.22 33.49 33.64 123,495 -0.46(-1.35%)
Jul 25, 2011 34.27 34.58 33.79 34.10 91,934 -0.65(-1.87%)
Jul 22, 2011 34.36 34.80 34.34 34.75 114,960 +0.43(+1.25%)
Jul 21, 2011 33.92 34.62 33.38 34.32 83,281 +0.42(+1.24%)
Jul 20, 2011 34.21 34.21 33.45 33.90 80,838 -0.22(-0.64%)
Jul 19, 2011 33.78 34.46 33.50 34.12 176,859 +0.64(+1.91%)
Jul 18, 2011 33.89 33.89 33.38 33.48 106,316 -0.50(-1.47%)
Jul 15, 2011 34.04 34.34 33.52 33.98 139,102 +0.00(+0.00%)
Jul 14, 2011 34.79 34.79 33.77 33.98 100,656 -0.79(-2.27%)
Jul 13, 2011 34.68 35.00 34.34 34.77 235,713 +0.17(+0.49%)
Jul 12, 2011 33.93 34.83 33.74 34.60 121,527 +0.42(+1.23%)
Jul 11, 2011 34.44 34.60 33.84 34.18 96,319 -0.69(-1.98%)
Jul 08, 2011 34.59 35.00 34.51 34.87 138,946 -0.03(-0.09%)
Jul 07, 2011 34.48 34.90 34.44 34.90 150,120 +0.61(+1.78%)
Jul 06, 2011 33.88 34.36 33.26 34.29 123,055 +0.39(+1.15%)
Jul 05, 2011 33.95 34.20 33.53 33.90 137,490 -0.12(-0.35%)
Jul 01, 2011 33.22 34.22 33.22 34.02 130,929 +0.88(+2.66%)
Jun 30, 2011 32.90 33.71 32.90 33.14 114,804 +0.38(+1.16%)
Jun 29, 2011 32.96 32.96 32.29 32.76 83,796 -0.10(-0.30%)
Jun 28, 2011 32.53 33.04 32.18 32.86 86,943 +0.50(+1.55%)
Jun 27, 2011 32.34 32.50 31.74 32.36 75,434 +0.10(+0.31%)
Jun 24, 2011 32.25 32.49 31.77 32.26 174,533 +0.00(+0.00%)
Jun 23, 2011 31.71 32.33 31.16 32.26 90,497 +0.24(+0.75%)
Jun 22, 2011 32.66 32.96 31.99 32.02 67,074 -0.88(-2.67%)
Jun 21, 2011 32.81 33.28 32.59 32.90 126,594 +0.32(+0.98%)
Jun 20, 2011 32.75 32.84 32.39 32.58 82,197 +0.15(+0.46%)
Jun 17, 2011 32.63 32.96 32.29 32.43 204,905 -0.11(-0.34%)
Jun 16, 2011 32.21 32.69 31.94 32.54 101,421 +0.30(+0.93%)
Jun 15, 2011 32.33 32.91 32.16 32.24 136,688 -0.29(-0.89%)
Jun 14, 2011 32.64 32.95 32.45 32.53 82,236 +0.19(+0.59%)
Jun 13, 2011 32.80 32.95 32.13 32.34 155,662 -0.37(-1.13%)
Jun 10, 2011 32.82 33.13 32.41 32.71 190,877 -0.31(-0.94%)
Jun 09, 2011 32.32 33.15 32.02 33.02 101,016 +0.75(+2.32%)
Jun 08, 2011 32.98 32.98 32.22 32.27 154,728 -0.70(-2.12%)
Jun 07, 2011 33.05 33.44 32.77 32.97 95,786 +0.00(+0.00%)
Jun 06, 2011 33.31 33.75 32.83 32.97 141,592 -0.43(-1.29%)
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.