Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 26.30 26.96 26.25 26.49 585,839 -0.25(-0.93%)
Oct 28, 2011 26.94 27.32 26.09 26.74 465,425 -0.11(-0.41%)
Oct 27, 2011 26.99 27.00 26.35 26.85 575,267 +0.73(+2.79%)
Oct 26, 2011 25.92 26.19 25.73 26.12 308,413 +0.48(+1.87%)
Oct 25, 2011 25.96 26.37 25.56 25.64 481,763 -0.48(-1.84%)
Oct 24, 2011 25.42 26.20 25.23 26.12 517,985 +0.82(+3.24%)
Oct 21, 2011 24.95 25.59 24.77 25.30 513,189 +0.58(+2.35%)
Oct 20, 2011 24.23 24.74 24.03 24.72 366,431 +0.49(+2.02%)
Oct 19, 2011 24.01 24.54 23.91 24.23 440,152 +0.16(+0.66%)
Oct 18, 2011 23.31 24.20 23.28 24.07 405,792 +0.82(+3.53%)
Oct 17, 2011 23.72 23.72 23.07 23.25 527,023 -0.47(-1.98%)
Oct 14, 2011 23.41 23.90 23.25 23.72 431,285 +0.55(+2.37%)
Oct 13, 2011 23.55 23.55 23.05 23.17 274,971 -0.56(-2.36%)
Oct 12, 2011 23.77 23.90 23.51 23.73 442,278 +0.04(+0.17%)
Oct 11, 2011 23.50 23.86 23.35 23.69 275,466 -0.03(-0.13%)
Oct 10, 2011 23.47 23.72 23.27 23.72 307,097 +0.65(+2.82%)
Oct 07, 2011 24.04 24.04 23.06 23.07 500,766 -0.90(-3.75%)
Oct 06, 2011 23.99 24.00 23.69 23.97 270,974 +0.21(+0.88%)
Oct 05, 2011 23.41 23.87 23.00 23.76 495,337 +0.38(+1.63%)
Oct 04, 2011 22.00 23.40 21.99 23.38 552,856 +1.22(+5.51%)
Oct 03, 2011 23.13 23.23 22.08 22.16 606,316 -0.88(-3.82%)
Sep 30, 2011 22.55 23.69 22.55 23.04 696,819 +0.18(+0.79%)
Sep 29, 2011 22.61 22.89 22.42 22.86 331,691 +0.69(+3.11%)
Sep 28, 2011 22.81 22.92 22.17 22.17 457,636 -0.54(-2.38%)
Sep 27, 2011 22.76 23.28 22.61 22.71 924,205 +0.25(+1.11%)
Sep 26, 2011 22.55 22.55 22.06 22.46 531,185 +0.05(+0.22%)
Sep 23, 2011 22.52 22.58 22.30 22.41 436,733 -0.12(-0.53%)
Sep 22, 2011 22.01 22.76 22.01 22.53 705,062 +0.13(+0.58%)
Sep 21, 2011 23.27 23.47 22.40 22.40 541,776 -0.87(-3.74%)
Sep 20, 2011 23.61 23.91 23.25 23.27 347,247 -0.19(-0.81%)
Sep 19, 2011 23.64 23.68 23.42 23.46 286,999 -0.52(-2.17%)
Sep 16, 2011 23.79 24.12 23.78 23.98 408,782 +0.05(+0.21%)
Sep 15, 2011 23.20 23.94 23.20 23.93 688,913 +0.81(+3.50%)
Sep 14, 2011 23.29 23.37 22.85 23.12 502,810 -0.14(-0.60%)
Sep 13, 2011 23.29 23.50 23.11 23.26 240,777 +0.06(+0.26%)
Sep 12, 2011 22.75 23.21 22.65 23.20 337,098 +0.30(+1.31%)
Sep 09, 2011 23.30 23.51 22.87 22.90 294,683 -0.51(-2.18%)
Sep 08, 2011 23.54 23.83 23.40 23.41 441,315 -0.35(-1.47%)
Sep 07, 2011 23.41 23.83 23.27 23.76 383,147 +0.66(+2.86%)
Sep 06, 2011 22.73 23.23 22.45 23.10 280,590 -0.26(-1.11%)
Sep 02, 2011 23.70 23.94 23.36 23.36 333,520 -0.72(-2.99%)
Sep 01, 2011 24.04 24.30 23.89 24.08 435,745 +0.07(+0.29%)
Aug 31, 2011 24.41 24.60 23.90 24.01 548,230 -0.28(-1.15%)
Aug 30, 2011 24.22 24.45 23.91 24.29 229,473 -0.09(-0.37%)
Aug 29, 2011 23.55 24.38 23.34 24.38 546,684 +1.30(+5.63%)
Aug 26, 2011 22.96 23.24 22.50 23.08 519,858 +0.00(+0.00%)
Aug 25, 2011 24.14 24.18 22.82 23.08 617,628 -0.82(-3.43%)
Aug 24, 2011 23.79 24.04 23.60 23.90 524,618 +0.10(+0.42%)
Aug 23, 2011 23.66 23.92 23.39 23.80 513,210 +0.20(+0.85%)
Aug 22, 2011 24.31 24.39 23.53 23.60 426,145 -0.34(-1.42%)
Aug 19, 2011 24.63 24.89 23.91 23.94 610,915 -0.99(-3.97%)
Aug 18, 2011 24.47 25.08 24.33 24.93 2,189,110 -0.34(-1.35%)
Aug 17, 2011 25.32 25.45 25.15 25.27 335,517 -0.04(-0.16%)
Aug 16, 2011 25.58 25.60 25.24 25.31 455,857 -0.52(-2.01%)
Aug 15, 2011 25.31 25.87 25.16 25.83 459,667 +0.69(+2.74%)
Aug 12, 2011 25.73 25.78 25.01 25.14 341,392 -0.42(-1.64%)
Aug 11, 2011 24.63 25.85 24.42 25.56 693,397 +1.06(+4.33%)
Aug 10, 2011 24.57 25.11 24.41 24.50 1,341,707 -0.49(-1.96%)
Aug 09, 2011 24.60 25.02 23.67 24.99 2,418,716 +0.95(+3.95%)
Aug 08, 2011 24.60 25.12 24.03 24.04 1,739,368 -0.93(-3.72%)
Aug 05, 2011 24.96 25.11 24.41 24.97 1,486,994 +0.20(+0.81%)
Aug 04, 2011 25.11 25.11 24.50 24.77 1,245,995 -0.53(-2.09%)
Aug 03, 2011 25.32 25.36 24.86 25.30 494,434 +0.04(+0.16%)
Aug 02, 2011 25.63 25.82 25.26 25.26 522,741 -0.48(-1.86%)
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.