Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 27.72 27.87 27.14 27.14 14,739,969 -0.82(-2.93%)
Oct 28, 2011 27.82 28.02 27.71 27.96 7,433,556 +0.30(+1.08%)
Oct 27, 2011 28.06 28.07 27.57 27.66 12,485,116 +0.27(+0.99%)
Oct 26, 2011 27.60 27.60 27.14 27.39 9,867,652 +0.06(+0.21%)
Oct 25, 2011 27.80 27.90 27.27 27.33 8,492,250 -0.56(-2.02%)
Oct 24, 2011 27.71 27.96 27.65 27.90 8,821,176 +0.09(+0.32%)
Oct 21, 2011 28.09 28.31 27.57 27.81 16,281,562 -0.39(-1.40%)
Oct 20, 2011 28.14 28.39 27.77 28.20 11,789,211 -0.07(-0.23%)
Oct 19, 2011 28.25 28.47 28.09 28.27 9,119,952 +0.15(+0.55%)
Oct 18, 2011 27.68 28.31 27.55 28.12 7,598,201 +0.38(+1.37%)
Oct 17, 2011 27.85 28.04 27.68 27.74 8,505,284 -0.23(-0.84%)
Oct 14, 2011 27.99 28.03 27.85 27.97 6,448,105 +0.21(+0.76%)
Oct 13, 2011 27.69 27.86 27.34 27.76 8,023,379 +0.28(+1.04%)
Oct 12, 2011 27.55 27.83 27.42 27.47 12,360,743 -0.07(-0.24%)
Oct 11, 2011 27.88 27.95 27.53 27.54 11,987,594 -0.52(-1.85%)
Oct 10, 2011 28.02 28.29 27.89 28.06 7,501,898 +0.36(+1.29%)
Oct 07, 2011 27.42 27.94 27.30 27.70 13,656,464 +0.50(+1.85%)
Oct 06, 2011 27.05 27.23 27.00 27.20 9,217,637 +0.15(+0.54%)
Oct 05, 2011 26.87 27.12 26.62 27.05 9,144,134 +0.22(+0.82%)
Oct 04, 2011 26.24 26.83 26.07 26.83 14,096,532 +0.29(+1.10%)
Oct 03, 2011 27.03 27.47 26.54 26.54 14,208,068 -0.47(-1.73%)
Sep 30, 2011 27.00 27.39 26.94 27.01 10,089,265 -0.20(-0.75%)
Sep 29, 2011 27.52 27.76 26.90 27.21 18,507,690 +0.01(+0.03%)
Sep 28, 2011 27.11 27.64 27.11 27.20 10,706,512 +0.04(+0.16%)
Sep 27, 2011 27.17 27.50 26.98 27.16 10,406,324 +0.39(+1.47%)
Sep 26, 2011 26.59 26.79 26.41 26.76 20,560,014 +0.42(+1.58%)
Sep 23, 2011 26.59 26.70 26.11 26.35 16,238,461 -0.36(-1.34%)
Sep 22, 2011 26.63 26.81 26.37 26.71 12,787,015 -0.40(-1.48%)
Sep 21, 2011 27.71 27.91 27.10 27.11 10,329,026 -0.56(-2.01%)
Sep 20, 2011 27.46 28.02 27.32 27.66 8,545,493 +0.26(+0.93%)
Sep 19, 2011 27.22 27.51 27.08 27.41 7,812,191 -0.21(-0.77%)
Sep 16, 2011 27.63 27.65 27.28 27.62 10,918,376 +0.27(+0.99%)
Sep 15, 2011 27.47 27.47 26.98 27.35 11,565,671 +0.20(+0.73%)
Sep 14, 2011 26.90 27.42 26.70 27.15 12,349,770 +0.34(+1.28%)
Sep 13, 2011 26.30 26.87 26.22 26.81 10,360,778 +0.48(+1.83%)
Sep 12, 2011 26.21 26.36 25.88 26.33 9,320,194 -0.07(-0.25%)
Sep 09, 2011 27.02 27.10 26.28 26.39 12,820,366 -0.64(-2.38%)
Sep 08, 2011 26.95 27.35 26.77 27.04 9,097,121 +0.05(+0.19%)
Sep 07, 2011 26.74 27.02 26.63 26.98 8,286,560 +0.52(+1.96%)
Sep 06, 2011 26.08 26.57 25.95 26.47 10,427,987 -0.15(-0.58%)
Sep 02, 2011 26.71 26.97 26.56 26.62 9,855,727 -0.50(-1.86%)
Sep 01, 2011 27.44 27.65 27.06 27.12 8,655,616 -0.28(-1.01%)
Aug 31, 2011 27.31 27.52 27.16 27.40 11,971,494 +0.25(+0.91%)
Aug 30, 2011 26.73 27.31 26.70 27.15 10,618,624 +0.13(+0.49%)
Aug 29, 2011 26.32 27.02 26.30 27.02 9,458,912 +0.89(+3.41%)
Aug 26, 2011 26.00 26.43 25.52 26.13 10,402,735 -0.09(-0.33%)
Aug 25, 2011 26.63 26.63 25.96 26.22 9,368,676 -0.37(-1.37%)
Aug 24, 2011 26.23 26.61 26.13 26.58 8,266,682 +0.34(+1.31%)
Aug 23, 2011 25.96 26.26 25.77 26.24 16,298,025 +0.37(+1.41%)
Aug 22, 2011 25.95 26.20 25.71 25.87 10,600,923 +0.30(+1.17%)
Aug 19, 2011 25.32 25.85 25.32 25.57 10,105,352 +0.00(+0.00%)
Aug 18, 2011 25.66 25.82 25.34 25.57 13,129,248 -0.53(-2.01%)
Aug 17, 2011 26.13 26.39 25.84 26.10 8,283,318 +0.03(+0.11%)
Aug 16, 2011 25.92 26.27 25.73 26.07 8,182,572 -0.06(-0.22%)
Aug 15, 2011 25.76 26.19 25.65 26.13 15,375,936 +0.66(+2.61%)
Aug 12, 2011 25.92 26.01 25.41 25.46 16,155,281 -0.32(-1.25%)
Aug 11, 2011 24.82 26.05 24.70 25.79 18,663,740 +0.95(+3.82%)
Aug 10, 2011 25.36 25.64 24.77 24.84 20,314,786 -0.83(-3.23%)
Aug 09, 2011 25.58 25.69 24.30 25.66 40,306,744 +0.60(+2.41%)
Aug 08, 2011 25.58 25.92 24.95 25.06 20,519,806 -1.04(-3.97%)
Aug 05, 2011 25.95 26.44 25.43 26.10 20,892,546 +0.29(+1.12%)
Aug 04, 2011 26.59 26.59 25.81 25.81 15,144,962 -1.06(-3.94%)
Aug 03, 2011 26.74 26.98 26.41 26.87 11,679,689 +0.11(+0.40%)
Aug 02, 2011 27.23 27.25 26.74 26.76 22,952,716 -0.58(-2.13%)
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.