Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 28.38 28.50 28.00 28.00 9,831,679 -0.45(-1.59%)
Sep 29, 2011 28.35 28.53 28.15 28.46 8,961,414 +0.35(+1.26%)
Sep 28, 2011 28.23 28.41 28.09 28.10 8,663,478 -0.10(-0.35%)
Sep 27, 2011 28.46 28.48 28.10 28.20 8,273,777 +0.25(+0.89%)
Sep 26, 2011 28.10 28.20 27.71 27.95 18,719,222 +0.07(+0.24%)
Sep 23, 2011 27.63 28.19 27.56 27.89 8,907,085 +0.05(+0.19%)
Sep 22, 2011 28.23 28.23 27.56 27.83 12,062,503 -0.72(-2.51%)
Sep 21, 2011 29.03 29.36 28.53 28.55 7,588,723 -0.41(-1.43%)
Sep 20, 2011 28.58 29.35 28.52 28.96 9,870,734 +0.50(+1.75%)
Sep 19, 2011 28.26 28.57 28.19 28.46 7,858,346 -0.08(-0.28%)
Sep 16, 2011 28.39 28.75 28.29 28.54 9,193,574 +0.34(+1.21%)
Sep 15, 2011 27.90 28.31 27.81 28.20 7,820,327 +0.49(+1.78%)
Sep 14, 2011 27.81 27.98 27.48 27.71 8,557,889 -0.06(-0.21%)
Sep 13, 2011 27.94 27.96 27.61 27.77 8,479,620 -0.12(-0.45%)
Sep 12, 2011 27.58 27.90 27.47 27.89 6,921,479 +0.04(+0.14%)
Sep 09, 2011 28.11 28.14 27.54 27.85 9,574,571 -0.37(-1.30%)
Sep 08, 2011 28.02 28.50 27.87 28.22 6,788,959 +0.11(+0.40%)
Sep 07, 2011 28.07 28.23 27.81 28.11 8,403,795 +0.26(+0.94%)
Sep 06, 2011 27.61 27.87 27.33 27.85 7,667,475 -0.16(-0.56%)
Sep 02, 2011 27.98 28.21 27.89 28.00 5,971,043 -0.32(-1.11%)
Sep 01, 2011 28.38 28.57 28.17 28.32 7,614,639 -0.02(-0.07%)
Aug 31, 2011 28.38 28.43 28.19 28.34 6,907,055 +0.18(+0.65%)
Aug 30, 2011 28.17 28.27 27.94 28.15 8,294,188 -0.07(-0.26%)
Aug 29, 2011 27.83 28.24 27.82 28.23 7,593,178 +0.62(+2.24%)
Aug 26, 2011 27.72 27.76 27.14 27.61 9,866,264 -0.19(-0.69%)
Aug 25, 2011 28.33 28.37 27.69 27.80 8,245,291 -0.49(-1.74%)
Aug 24, 2011 27.70 28.43 27.66 28.29 7,565,628 +0.54(+1.94%)
Aug 23, 2011 27.48 27.85 27.21 27.75 9,184,957 +0.39(+1.44%)
Aug 22, 2011 27.79 27.85 27.20 27.36 7,687,969 -0.08(-0.29%)
Aug 19, 2011 27.53 27.79 27.24 27.44 8,500,526 -0.11(-0.41%)
Aug 18, 2011 27.48 27.71 27.19 27.55 11,354,044 -0.39(-1.39%)
Aug 17, 2011 27.86 28.31 27.85 27.94 7,878,020 +0.22(+0.81%)
Aug 16, 2011 27.44 27.90 27.34 27.71 9,185,024 -0.05(-0.17%)
Aug 15, 2011 26.98 27.81 26.93 27.76 10,670,773 +1.00(+3.73%)
Aug 12, 2011 27.17 27.32 26.66 26.76 9,289,981 -0.24(-0.88%)
Aug 11, 2011 26.43 27.35 26.21 27.00 14,029,328 +0.84(+3.20%)
Aug 10, 2011 26.46 26.84 26.07 26.16 15,879,404 -0.69(-2.56%)
Aug 09, 2011 26.83 26.85 25.63 26.85 30,071,474 +0.94(+3.63%)
Aug 08, 2011 26.83 27.14 25.78 25.91 18,388,202 -1.32(-4.86%)
Aug 05, 2011 27.39 27.54 26.59 27.23 20,438,352 +0.03(+0.12%)
Aug 04, 2011 28.03 28.24 27.18 27.20 17,702,564 -1.04(-3.70%)
Aug 03, 2011 28.16 28.28 27.81 28.24 11,350,489 +0.01(+0.02%)
Aug 02, 2011 28.59 28.65 28.22 28.24 10,976,668 -0.52(-1.80%)
Aug 01, 2011 28.85 28.92 28.39 28.75 9,590,610 +0.17(+0.59%)
Jul 29, 2011 28.75 28.90 28.54 28.59 7,964,602 -0.36(-1.23%)
Jul 28, 2011 28.94 29.06 28.77 28.94 7,919,340 +0.02(+0.07%)
Jul 27, 2011 28.93 29.36 28.56 28.92 13,768,677 +0.23(+0.81%)
Jul 26, 2011 28.77 28.77 28.51 28.69 10,541,786 -0.03(-0.09%)
Jul 25, 2011 28.37 28.99 28.36 28.72 10,863,018 +0.37(+1.30%)
Jul 22, 2011 28.58 28.59 28.29 28.35 6,935,860 -0.15(-0.52%)
Jul 21, 2011 28.41 28.67 28.38 28.50 10,061,319 +0.19(+0.69%)
Jul 20, 2011 28.18 28.45 28.09 28.30 5,607,905 +0.18(+0.62%)
Jul 19, 2011 27.93 28.20 27.80 28.13 4,823,244 +0.16(+0.58%)
Jul 18, 2011 28.10 28.15 27.81 27.96 5,832,204 -0.17(-0.60%)
Jul 15, 2011 28.10 28.22 27.89 28.13 7,571,764 +0.10(+0.35%)
Jul 14, 2011 28.00 28.25 27.96 28.03 6,819,475 +0.05(+0.19%)
Jul 13, 2011 28.18 28.29 27.90 27.98 5,511,009 -0.12(-0.44%)
Jul 12, 2011 27.94 28.35 27.90 28.11 7,827,752 +0.20(+0.72%)
Jul 11, 2011 28.04 28.12 27.86 27.90 5,500,591 -0.40(-1.40%)
Jul 08, 2011 28.22 28.32 27.98 28.30 7,941,872 -0.07(-0.25%)
Jul 07, 2011 27.98 28.41 27.92 28.37 8,838,037 +0.52(+1.86%)
Jul 06, 2011 27.80 27.98 27.66 27.85 5,188,228 -0.01(-0.05%)
Jul 05, 2011 28.05 28.09 27.82 27.87 5,457,231 -0.25(-0.90%)
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.