Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 26.91 27.31 26.85 26.92 10,120,811 -0.20(-0.75%)
Sep 29, 2011 27.43 27.67 26.81 27.13 18,565,558 +0.01(+0.03%)
Sep 28, 2011 27.02 27.56 27.02 27.12 10,739,988 +0.04(+0.16%)
Sep 27, 2011 27.08 27.42 26.89 27.07 10,438,861 +0.39(+1.47%)
Sep 26, 2011 26.51 26.70 26.32 26.68 20,624,298 +0.42(+1.58%)
Sep 23, 2011 26.51 26.62 26.03 26.27 16,289,233 -0.36(-1.34%)
Sep 22, 2011 26.55 26.73 26.29 26.62 12,826,996 -0.40(-1.48%)
Sep 21, 2011 27.63 27.82 27.02 27.02 10,361,321 -0.55(-2.01%)
Sep 20, 2011 27.37 27.93 27.23 27.58 8,572,212 +0.25(+0.93%)
Sep 19, 2011 27.14 27.42 26.99 27.32 7,836,617 -0.21(-0.77%)
Sep 16, 2011 27.55 27.56 27.19 27.53 10,952,514 +0.27(+0.99%)
Sep 15, 2011 27.39 27.39 26.89 27.26 11,601,833 +0.20(+0.73%)
Sep 14, 2011 26.81 27.34 26.62 27.07 12,388,384 +0.34(+1.28%)
Sep 13, 2011 26.22 26.78 26.14 26.73 10,393,172 +0.48(+1.83%)
Sep 12, 2011 26.13 26.27 25.80 26.24 9,349,335 -0.07(-0.25%)
Sep 09, 2011 26.94 27.02 26.20 26.31 12,860,451 -0.64(-2.38%)
Sep 08, 2011 26.86 27.26 26.69 26.95 9,125,565 +0.05(+0.19%)
Sep 07, 2011 26.65 26.93 26.55 26.90 8,312,469 +0.52(+1.96%)
Sep 06, 2011 26.00 26.49 25.87 26.38 10,460,592 -0.15(-0.58%)
Sep 02, 2011 26.63 26.89 26.48 26.54 9,886,542 -0.50(-1.86%)
Sep 01, 2011 27.36 27.56 26.98 27.04 8,682,680 -0.28(-1.01%)
Aug 31, 2011 27.22 27.44 27.07 27.31 12,008,925 +0.25(+0.91%)
Aug 30, 2011 26.64 27.23 26.62 27.07 10,651,824 +0.13(+0.49%)
Aug 29, 2011 26.24 26.94 26.22 26.94 9,488,486 +0.89(+3.41%)
Aug 26, 2011 25.92 26.35 25.44 26.05 10,435,261 -0.09(-0.33%)
Aug 25, 2011 26.54 26.54 25.88 26.14 9,397,969 -0.36(-1.37%)
Aug 24, 2011 26.15 26.53 26.05 26.50 8,292,529 +0.34(+1.31%)
Aug 23, 2011 25.88 26.18 25.69 26.16 16,348,983 +0.36(+1.41%)
Aug 22, 2011 25.87 26.11 25.63 25.79 10,634,068 +0.30(+1.17%)
Aug 19, 2011 25.24 25.77 25.24 25.49 10,136,948 +0.00(+0.00%)
Aug 18, 2011 25.58 25.74 25.26 25.49 13,170,299 -0.52(-2.02%)
Aug 17, 2011 26.05 26.31 25.76 26.02 8,309,217 +0.03(+0.11%)
Aug 16, 2011 25.84 26.19 25.65 25.99 8,208,156 -0.06(-0.22%)
Aug 15, 2011 25.68 26.11 25.57 26.05 15,424,012 +0.66(+2.61%)
Aug 12, 2011 25.84 25.93 25.33 25.39 16,205,793 -0.32(-1.25%)
Aug 11, 2011 24.74 25.97 24.63 25.71 18,722,094 +0.95(+3.82%)
Aug 10, 2011 25.28 25.56 24.69 24.76 20,378,302 -0.83(-3.23%)
Aug 09, 2011 25.50 25.61 24.23 25.58 40,432,764 +0.60(+2.41%)
Aug 08, 2011 25.50 25.84 24.87 24.98 20,583,962 -1.03(-3.97%)
Aug 05, 2011 25.87 26.36 25.35 26.02 20,957,868 +0.29(+1.12%)
Aug 04, 2011 26.50 26.50 25.73 25.73 15,192,314 -1.06(-3.94%)
Aug 03, 2011 26.65 26.90 26.32 26.78 11,716,206 +0.11(+0.40%)
Aug 02, 2011 27.15 27.16 26.66 26.68 23,024,478 -0.58(-2.13%)
Aug 01, 2011 27.93 27.93 26.88 27.26 27,180,806 -0.24(-0.86%)
Jul 29, 2011 27.13 27.68 26.93 27.49 37,532,656 +0.22(+0.79%)
Jul 28, 2011 27.34 27.60 27.24 27.28 28,408,472 +0.01(+0.05%)
Jul 27, 2011 27.51 27.75 27.22 27.26 9,854,929 -0.34(-1.25%)
Jul 26, 2011 27.61 27.73 27.56 27.61 7,421,119 +0.04(+0.16%)
Jul 25, 2011 27.62 27.87 27.51 27.57 7,463,932 -0.22(-0.77%)
Jul 22, 2011 28.14 28.18 27.72 27.78 10,560,930 -0.45(-1.58%)
Jul 21, 2011 27.50 28.56 27.50 28.23 22,907,074 +0.83(+3.01%)
Jul 20, 2011 27.46 27.59 27.31 27.40 8,309,720 -0.06(-0.21%)
Jul 19, 2011 27.44 27.55 27.26 27.46 9,509,976 +0.14(+0.53%)
Jul 18, 2011 27.45 27.54 27.17 27.31 8,985,239 -0.20(-0.73%)
Jul 15, 2011 27.68 27.68 27.20 27.52 11,856,914 -0.06(-0.21%)
Jul 14, 2011 26.91 27.70 26.91 27.57 18,871,016 +0.61(+2.26%)
Jul 13, 2011 26.97 27.29 26.87 26.96 7,902,127 +0.05(+0.19%)
Jul 12, 2011 26.69 27.20 26.67 26.91 8,968,058 +0.15(+0.56%)
Jul 11, 2011 26.86 26.89 26.69 26.76 5,683,990 -0.31(-1.14%)
Jul 08, 2011 27.03 27.14 26.85 27.07 5,840,269 -0.10(-0.37%)
Jul 07, 2011 27.21 27.21 27.01 27.17 8,511,024 +0.14(+0.50%)
Jul 06, 2011 26.68 27.10 26.68 27.03 9,740,089 +0.27(+1.02%)
Jul 05, 2011 27.06 27.06 26.68 26.76 13,492,546 -0.28(-1.04%)
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.