Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 28.00 28.24 26.01 27.35 569,756 -0.80(-2.84%)
Sep 29, 2011 29.02 29.30 26.37 28.15 115,866 -0.17(-0.60%)
Sep 28, 2011 29.30 29.30 27.62 28.32 147,100 +0.33(+1.18%)
Sep 27, 2011 26.89 28.18 26.51 27.99 86,625 +1.55(+5.86%)
Sep 26, 2011 27.00 28.00 25.10 26.44 103,735 -0.43(-1.60%)
Sep 23, 2011 28.45 28.45 26.79 26.87 87,015 -1.13(-4.04%)
Sep 22, 2011 28.44 28.44 26.87 28.00 118,357 +0.23(+0.83%)
Sep 21, 2011 26.71 28.29 26.29 27.77 104,211 +1.00(+3.74%)
Sep 20, 2011 28.75 29.82 26.70 26.77 123,290 -1.99(-6.92%)
Sep 19, 2011 28.50 29.93 28.50 28.76 90,914 -0.43(-1.47%)
Sep 16, 2011 30.95 30.95 28.50 29.19 241,486 -1.66(-5.38%)
Sep 15, 2011 34.75 34.75 30.40 30.85 264,970 -3.66(-10.61%)
Sep 14, 2011 37.45 37.45 34.50 34.51 259,857 -2.97(-7.92%)
Sep 13, 2011 37.50 37.50 36.01 37.48 87,926 +0.20(+0.55%)
Sep 12, 2011 36.48 37.49 35.52 37.28 178,748 +0.35(+0.93%)
Sep 09, 2011 34.79 37.13 34.44 36.93 169,671 +1.21(+3.39%)
Sep 08, 2011 36.00 36.12 34.66 35.72 59,706 -0.37(-1.03%)
Sep 07, 2011 35.15 36.49 34.36 36.09 126,791 +1.84(+5.37%)
Sep 06, 2011 32.82 34.65 32.04 34.25 140,599 -0.69(-1.97%)
Sep 02, 2011 35.56 36.00 34.66 34.94 171,563 -1.96(-5.31%)
Sep 01, 2011 37.55 37.99 36.20 36.90 209,588 -0.28(-0.75%)
Aug 31, 2011 36.23 37.69 35.27 37.18 413,612 +2.05(+5.84%)
Aug 30, 2011 33.48 36.45 32.84 35.13 616,050 +2.09(+6.33%)
Aug 29, 2011 32.25 33.80 31.28 33.04 287,274 +1.66(+5.29%)
Aug 26, 2011 31.06 32.00 28.06 31.38 322,435 +1.13(+3.74%)
Aug 25, 2011 27.10 34.13 27.10 30.25 592,596 +3.99(+15.19%)
Aug 24, 2011 24.49 26.95 24.49 26.26 171,190 +1.78(+7.27%)
Aug 23, 2011 24.12 24.55 23.58 24.48 66,593 +0.52(+2.17%)
Aug 22, 2011 24.77 24.77 23.90 23.96 88,438 -0.24(-0.99%)
Aug 19, 2011 23.50 24.54 23.50 24.20 133,283 +0.21(+0.88%)
Aug 18, 2011 23.89 24.60 23.43 23.99 68,098 -0.15(-0.62%)
Aug 17, 2011 24.03 24.25 23.81 24.14 59,478 +0.04(+0.17%)
Aug 16, 2011 25.18 25.49 23.60 24.10 164,506 -1.42(-5.56%)
Aug 15, 2011 26.97 26.97 25.25 25.52 124,090 -1.13(-4.24%)
Aug 12, 2011 27.38 27.54 26.43 26.65 110,184 -0.35(-1.30%)
Aug 11, 2011 27.97 28.32 26.76 27.00 85,742 -0.37(-1.35%)
Aug 10, 2011 27.60 28.00 26.83 27.37 60,880 -0.59(-2.11%)
Aug 09, 2011 27.33 28.23 26.01 27.96 156,155 +1.87(+7.17%)
Aug 08, 2011 25.66 27.00 25.25 26.09 240,533 -2.07(-7.35%)
Aug 05, 2011 28.88 29.24 25.12 28.16 208,150 -0.25(-0.88%)
Aug 04, 2011 28.75 29.66 28.25 28.41 230,070 -0.07(-0.23%)
Aug 03, 2011 27.82 28.62 27.39 28.48 197,926 +1.12(+4.11%)
Aug 02, 2011 30.30 30.30 27.11 27.35 330,016 -2.87(-9.50%)
Aug 01, 2011 32.96 32.96 30.17 30.22 129,568 -2.00(-6.21%)
Jul 29, 2011 32.50 33.00 31.90 32.22 166,257 -1.68(-4.96%)
Jul 28, 2011 33.82 34.94 33.75 33.90 160,050 +0.34(+1.00%)
Jul 27, 2011 36.42 36.42 33.26 33.56 252,640 -2.87(-7.87%)
Jul 26, 2011 36.44 36.60 34.75 36.43 296,982 +0.83(+2.34%)
Jul 25, 2011 34.00 35.80 34.00 35.60 266,619 +1.33(+3.88%)
Jul 22, 2011 34.49 35.25 33.00 34.27 376,794 +1.07(+3.22%)
Jul 21, 2011 38.36 39.00 33.00 33.20 977,838 -2.57(-7.18%)
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.