Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 29.13 29.46 29.09 29.17 8,883,629 -0.12(-0.40%)
Oct 28, 2011 28.98 29.36 28.73 29.29 12,130,413 +0.23(+0.79%)
Oct 27, 2011 28.49 29.21 28.40 29.06 12,952,469 +0.99(+3.54%)
Oct 26, 2011 28.11 28.19 27.60 28.07 9,965,407 +0.26(+0.95%)
Oct 25, 2011 28.08 28.25 27.80 27.81 10,642,021 -0.40(-1.42%)
Oct 24, 2011 28.37 28.44 28.10 28.21 6,974,610 -0.26(-0.90%)
Oct 21, 2011 28.29 28.49 28.27 28.46 6,757,308 +0.39(+1.38%)
Oct 20, 2011 28.02 28.22 27.87 28.08 5,518,958 +0.12(+0.42%)
Oct 19, 2011 28.08 28.42 27.88 27.96 5,212,751 -0.09(-0.33%)
Oct 18, 2011 28.08 28.19 27.74 28.05 8,504,022 -0.03(-0.12%)
Oct 17, 2011 28.16 28.45 28.03 28.08 5,472,286 -0.33(-1.16%)
Oct 14, 2011 28.27 28.46 28.14 28.41 6,697,491 +0.31(+1.10%)
Oct 13, 2011 27.95 28.13 27.72 28.10 5,877,661 +0.07(+0.26%)
Oct 12, 2011 27.66 28.19 27.62 28.03 8,811,276 +0.36(+1.31%)
Oct 11, 2011 27.94 27.96 27.52 27.67 7,873,185 -0.34(-1.20%)
Oct 10, 2011 27.84 28.00 27.71 28.00 7,151,212 +0.45(+1.62%)
Oct 07, 2011 27.27 27.70 27.22 27.56 11,989,570 +0.45(+1.67%)
Oct 06, 2011 27.10 27.21 26.95 27.10 11,755,254 +0.34(+1.25%)
Oct 05, 2011 26.96 27.03 26.24 26.77 16,802,926 -0.14(-0.54%)
Oct 04, 2011 27.00 27.03 26.39 26.91 14,998,303 -0.16(-0.61%)
Oct 03, 2011 27.94 28.13 27.06 27.08 11,436,673 -0.93(-3.31%)
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%)
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.