Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 27.22 27.44 27.07 27.31 12,009,128 +0.25(+0.91%)
Aug 30, 2011 26.64 27.23 26.62 27.07 10,652,005 +0.13(+0.49%)
Aug 29, 2011 26.24 26.94 26.22 26.94 9,488,647 +0.89(+3.41%)
Aug 26, 2011 25.92 26.35 25.44 26.05 10,435,438 -0.09(-0.33%)
Aug 25, 2011 26.54 26.54 25.88 26.13 9,398,128 -0.36(-1.37%)
Aug 24, 2011 26.15 26.53 26.05 26.50 8,292,670 +0.34(+1.31%)
Aug 23, 2011 25.88 26.18 25.69 26.16 16,349,260 +0.36(+1.41%)
Aug 22, 2011 25.87 26.11 25.63 25.79 10,634,248 +0.30(+1.17%)
Aug 19, 2011 25.24 25.77 25.24 25.49 10,137,120 +0.00(+0.00%)
Aug 18, 2011 25.58 25.74 25.26 25.49 13,170,522 -0.52(-2.02%)
Aug 17, 2011 26.05 26.31 25.76 26.02 8,309,358 +0.03(+0.11%)
Aug 16, 2011 25.84 26.19 25.65 25.99 8,208,295 -0.06(-0.22%)
Aug 15, 2011 25.68 26.11 25.57 26.05 15,424,273 +0.66(+2.61%)
Aug 12, 2011 25.84 25.93 25.33 25.38 16,206,068 -0.32(-1.25%)
Aug 11, 2011 24.74 25.97 24.63 25.71 18,722,412 +0.95(+3.82%)
Aug 10, 2011 25.28 25.56 24.69 24.76 20,378,648 -0.83(-3.23%)
Aug 09, 2011 25.50 25.61 24.23 25.58 40,433,452 +0.60(+2.41%)
Aug 08, 2011 25.50 25.84 24.87 24.98 20,584,312 -1.03(-3.97%)
Aug 05, 2011 25.87 26.36 25.35 26.01 20,958,224 +0.29(+1.12%)
Aug 04, 2011 26.50 26.50 25.73 25.73 15,192,572 -1.06(-3.94%)
Aug 03, 2011 26.65 26.90 26.32 26.78 11,716,405 +0.11(+0.40%)
Aug 02, 2011 27.15 27.16 26.66 26.68 23,024,870 -0.58(-2.13%)
Aug 01, 2011 27.93 27.93 26.88 27.26 27,181,268 -0.24(-0.86%)
Jul 29, 2011 27.13 27.68 26.93 27.49 37,533,292 +0.22(+0.79%)
Jul 28, 2011 27.34 27.60 27.24 27.28 28,408,956 +0.01(+0.05%)
Jul 27, 2011 27.51 27.74 27.22 27.26 9,855,097 -0.34(-1.25%)
Jul 26, 2011 27.61 27.73 27.56 27.61 7,421,245 +0.04(+0.16%)
Jul 25, 2011 27.62 27.87 27.51 27.57 7,464,059 -0.22(-0.78%)
Jul 22, 2011 28.14 28.18 27.72 27.78 10,561,110 -0.45(-1.58%)
Jul 21, 2011 27.50 28.56 27.50 28.23 22,907,464 +0.83(+3.01%)
Jul 20, 2011 27.46 27.59 27.31 27.40 8,309,862 -0.06(-0.21%)
Jul 19, 2011 27.44 27.55 27.26 27.46 9,510,138 +0.14(+0.53%)
Jul 18, 2011 27.45 27.54 27.17 27.31 8,985,392 -0.20(-0.73%)
Jul 15, 2011 27.68 27.68 27.20 27.52 11,857,115 -0.06(-0.21%)
Jul 14, 2011 26.91 27.70 26.91 27.57 18,871,336 +0.61(+2.26%)
Jul 13, 2011 26.97 27.29 26.87 26.96 7,902,262 +0.05(+0.19%)
Jul 12, 2011 26.69 27.20 26.67 26.91 8,968,211 +0.15(+0.56%)
Jul 11, 2011 26.85 26.89 26.69 26.76 5,684,087 -0.31(-1.14%)
Jul 08, 2011 27.03 27.14 26.85 27.07 5,840,368 -0.10(-0.37%)
Jul 07, 2011 27.21 27.21 27.01 27.17 8,511,169 +0.14(+0.50%)
Jul 06, 2011 26.68 27.10 26.68 27.03 9,740,255 +0.27(+1.02%)
Jul 05, 2011 27.06 27.06 26.68 26.76 13,492,776 -0.28(-1.04%)
Jul 01, 2011 26.90 27.05 26.75 27.04 11,195,651 +0.10(+0.37%)
Jun 30, 2011 26.89 26.99 26.69 26.94 9,813,018 +0.19(+0.70%)
Jun 29, 2011 26.94 26.94 26.66 26.75 7,882,063 -0.06(-0.21%)
Jun 28, 2011 26.55 26.82 26.47 26.81 8,397,469 +0.37(+1.41%)
Jun 27, 2011 26.47 26.58 26.27 26.44 5,928,718 +0.05(+0.19%)
Jun 24, 2011 26.75 26.75 26.34 26.39 8,579,280 -0.31(-1.16%)
Jun 23, 2011 26.92 27.00 26.42 26.70 11,612,142 -0.35(-1.30%)
Jun 22, 2011 27.00 27.18 27.00 27.05 7,846,395 -0.06(-0.24%)
Jun 21, 2011 27.03 27.21 26.99 27.11 6,231,062 +0.15(+0.56%)
Jun 20, 2011 26.86 26.98 26.83 26.96 17,296,188 +0.17(+0.62%)
Jun 17, 2011 26.86 27.10 26.74 26.80 10,019,669 +0.08(+0.30%)
Jun 16, 2011 26.62 26.77 26.56 26.72 8,234,576 +0.01(+0.05%)
Jun 15, 2011 26.90 27.09 26.66 26.70 8,822,823 -0.29(-1.09%)
Jun 14, 2011 26.84 27.11 26.79 27.00 9,063,723 +0.28(+1.05%)
Jun 13, 2011 26.68 26.84 26.62 26.72 9,540,838 +0.12(+0.46%)
Jun 10, 2011 27.07 27.13 26.59 26.60 10,554,785 -0.48(-1.78%)
Jun 09, 2011 26.74 27.18 26.72 27.08 8,695,280 +0.32(+1.21%)
Jun 08, 2011 26.71 26.83 26.65 26.75 7,639,366 +0.01(+0.03%)
Jun 07, 2011 26.83 27.07 26.73 26.75 8,192,964 +0.10(+0.38%)
Jun 06, 2011 26.60 26.73 26.53 26.65 9,205,023 +0.05(+0.19%)
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.