Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 26.11 26.31 25.70 26.22 662,868 +0.28(+1.10%)
Aug 30, 2011 25.96 26.32 25.49 25.94 467,477 -0.54(-2.06%)
Aug 29, 2011 25.96 26.53 25.85 26.48 238,359 +0.89(+3.48%)
Aug 26, 2011 24.70 25.72 24.61 25.59 243,149 +0.72(+2.91%)
Aug 25, 2011 25.96 25.96 24.76 24.87 435,045 -0.93(-3.60%)
Aug 24, 2011 25.62 26.17 25.21 25.80 251,505 +0.09(+0.36%)
Aug 23, 2011 24.86 25.76 24.63 25.70 280,837 +0.97(+3.90%)
Aug 22, 2011 24.85 25.26 24.37 24.74 336,500 +0.56(+2.30%)
Aug 19, 2011 23.87 25.04 23.83 24.18 364,776 -0.14(-0.59%)
Aug 18, 2011 25.41 25.41 24.08 24.32 530,751 -1.73(-6.65%)
Aug 17, 2011 25.54 26.12 25.22 26.06 746,645 +0.71(+2.81%)
Aug 16, 2011 25.66 25.66 24.84 25.34 326,225 -0.51(-1.99%)
Aug 15, 2011 25.47 25.91 25.11 25.86 315,993 +0.66(+2.60%)
Aug 12, 2011 25.92 25.98 25.05 25.20 273,050 -0.43(-1.67%)
Aug 11, 2011 24.43 26.01 24.42 25.63 564,752 +1.39(+5.72%)
Aug 10, 2011 24.78 25.38 24.16 24.24 492,273 -1.14(-4.49%)
Aug 09, 2011 24.52 25.43 23.52 25.38 814,674 +1.58(+6.66%)
Aug 08, 2011 24.99 25.71 23.78 23.80 551,042 -1.72(-6.74%)
Aug 05, 2011 26.15 26.24 25.04 25.52 566,964 -0.34(-1.32%)
Aug 04, 2011 26.81 26.81 25.86 25.86 515,472 -1.28(-4.70%)
Aug 03, 2011 26.64 27.21 26.19 27.13 321,597 +0.53(+2.00%)
Aug 02, 2011 27.51 27.66 26.58 26.60 457,574 -1.15(-4.15%)
Aug 01, 2011 28.29 28.35 27.34 27.75 423,492 -0.17(-0.62%)
Jul 29, 2011 27.35 28.00 27.08 27.93 412,768 +0.33(+1.21%)
Jul 28, 2011 27.65 28.07 27.53 27.59 460,061 -0.06(-0.22%)
Jul 27, 2011 28.66 28.76 27.59 27.65 647,661 -1.24(-4.29%)
Jul 26, 2011 28.87 28.95 28.66 28.89 364,665 +0.09(+0.30%)
Jul 25, 2011 28.69 28.95 28.61 28.81 402,670 -0.15(-0.51%)
Jul 22, 2011 28.97 29.47 28.75 28.95 469,708 -0.28(-0.97%)
Jul 21, 2011 29.29 29.30 28.98 29.24 465,024 -0.05(-0.17%)
Jul 20, 2011 29.82 29.84 29.05 29.29 411,744 -0.55(-1.85%)
Jul 19, 2011 29.54 29.90 29.50 29.84 195,454 +0.40(+1.35%)
Jul 18, 2011 29.44 29.49 28.96 29.44 291,688 -0.11(-0.38%)
Jul 15, 2011 29.96 29.96 29.36 29.55 354,913 -0.36(-1.20%)
Jul 14, 2011 30.30 30.43 29.67 29.91 399,790 -0.45(-1.47%)
Jul 13, 2011 29.89 30.70 29.89 30.36 291,217 +0.27(+0.88%)
Jul 12, 2011 29.77 30.51 29.77 30.09 406,255 +0.24(+0.81%)
Jul 11, 2011 29.83 30.19 29.67 29.85 435,369 -0.33(-1.11%)
Jul 08, 2011 30.23 30.40 29.80 30.19 278,201 -0.44(-1.44%)
Jul 07, 2011 30.51 30.76 30.12 30.63 451,665 +0.42(+1.39%)
Jul 06, 2011 30.54 30.63 29.80 30.20 759,217 -0.51(-1.67%)
Jul 05, 2011 30.78 31.00 30.30 30.72 506,578 -0.17(-0.54%)
Jul 01, 2011 30.54 31.03 30.53 30.89 639,801 +0.36(+1.18%)
Jun 30, 2011 30.41 30.72 30.39 30.53 415,343 +0.04(+0.12%)
Jun 29, 2011 30.89 31.00 30.20 30.49 421,155 -0.27(-0.87%)
Jun 28, 2011 30.28 30.84 30.11 30.76 637,352 +0.45(+1.47%)
Jun 27, 2011 30.19 30.37 29.84 30.31 260,675 +0.22(+0.74%)
Jun 24, 2011 30.20 30.27 29.75 30.09 725,948 +0.07(+0.25%)
Jun 23, 2011 29.20 30.22 29.07 30.01 515,348 +0.59(+2.00%)
Jun 22, 2011 29.55 29.75 29.23 29.42 370,684 -0.26(-0.88%)
Jun 21, 2011 29.83 30.06 29.25 29.68 559,330 -0.03(-0.10%)
Jun 20, 2011 29.65 30.05 29.20 29.72 431,638 +0.25(+0.84%)
Jun 17, 2011 29.57 29.88 29.44 29.47 572,172 +0.06(+0.21%)
Jun 16, 2011 28.85 29.65 28.74 29.41 811,193 +0.57(+1.98%)
Jun 15, 2011 28.82 29.13 28.56 28.84 667,650 -0.27(-0.91%)
Jun 14, 2011 28.56 29.92 28.56 29.10 1,470,753 +1.44(+5.21%)
Jun 13, 2011 27.42 27.79 27.37 27.66 659,084 +0.29(+1.06%)
Jun 10, 2011 26.65 27.53 26.49 27.37 1,119,061 -0.14(-0.52%)
Jun 09, 2011 27.57 27.63 27.30 27.51 444,120 -0.02(-0.07%)
Jun 08, 2011 27.42 27.84 27.34 27.53 893,693 -0.12(-0.45%)
Jun 07, 2011 27.61 28.12 27.38 27.65 692,134 +0.15(+0.54%)
Jun 06, 2011 27.85 28.22 27.11 27.51 1,007,957 +0.13(+0.47%)
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.