Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 25.67 25.79 25.41 25.41 3,027,800 -0.39(-1.51%)
Oct 28, 2011 25.78 25.88 25.68 25.80 4,317,937 +0.21(+0.83%)
Oct 27, 2011 25.54 25.74 25.33 25.59 5,652,962 +0.46(+1.85%)
Oct 26, 2011 25.18 25.21 24.67 25.12 3,007,632 +0.25(+1.01%)
Oct 25, 2011 24.86 25.06 24.69 24.87 2,609,510 -0.30(-1.20%)
Oct 24, 2011 24.95 25.25 24.94 25.17 2,693,419 -0.02(-0.09%)
Oct 21, 2011 24.95 25.20 24.92 25.20 2,930,452 +0.61(+2.48%)
Oct 20, 2011 24.62 24.67 24.36 24.59 3,029,763 +0.10(+0.42%)
Oct 19, 2011 24.70 24.75 24.43 24.48 3,130,140 -0.30(-1.22%)
Oct 18, 2011 24.52 24.96 24.31 24.78 3,624,235 +0.21(+0.87%)
Oct 17, 2011 24.74 24.80 24.55 24.57 2,685,672 -0.56(-2.23%)
Oct 14, 2011 25.27 25.32 24.99 25.13 6,383,192 +0.70(+2.86%)
Oct 13, 2011 24.27 24.43 24.08 24.43 3,631,346 +0.40(+1.68%)
Oct 12, 2011 24.07 24.17 23.95 24.03 3,070,229 +0.15(+0.62%)
Oct 11, 2011 23.67 23.92 23.58 23.88 2,917,074 +0.12(+0.50%)
Oct 10, 2011 23.44 23.80 23.44 23.76 2,975,658 +0.29(+1.22%)
Oct 07, 2011 23.49 23.72 23.40 23.47 6,006,804 -0.18(-0.78%)
Oct 06, 2011 23.49 23.66 23.37 23.66 4,780,513 +0.58(+2.52%)
Oct 05, 2011 22.72 23.14 22.68 23.08 10,742,590 -0.07(-0.29%)
Oct 04, 2011 22.58 23.14 22.37 23.14 7,987,406 +0.46(+2.04%)
Oct 03, 2011 22.96 23.16 22.67 22.68 5,486,053 -0.49(-2.13%)
Sep 30, 2011 23.22 23.55 23.17 23.17 4,583,682 -0.39(-1.66%)
Sep 29, 2011 23.86 23.88 23.33 23.56 4,961,008 +0.46(+1.97%)
Sep 28, 2011 23.56 23.64 23.11 23.11 4,783,859 -0.22(-0.95%)
Sep 27, 2011 23.54 23.60 23.25 23.33 5,104,718 +0.20(+0.86%)
Sep 26, 2011 23.13 23.15 22.76 23.13 5,190,988 +0.40(+1.75%)
Sep 23, 2011 22.36 22.80 22.32 22.73 7,029,861 +0.37(+1.65%)
Sep 22, 2011 22.04 22.45 21.91 22.36 12,525,053 -0.12(-0.52%)
Sep 21, 2011 22.86 23.02 22.47 22.48 5,342,386 -0.38(-1.67%)
Sep 20, 2011 22.86 23.10 22.74 22.86 2,996,272 +0.13(+0.55%)
Sep 19, 2011 22.36 22.83 22.31 22.74 4,013,067 -0.32(-1.37%)
Sep 16, 2011 23.03 23.16 22.84 23.05 3,445,697 +0.03(+0.13%)
Sep 15, 2011 22.99 23.04 22.82 23.03 4,198,395 +0.17(+0.74%)
Sep 14, 2011 22.61 23.03 22.35 22.86 5,202,557 +0.38(+1.70%)
Sep 13, 2011 22.27 22.49 22.16 22.47 6,640,416 -0.26(-1.16%)
Sep 12, 2011 22.47 22.76 22.34 22.74 7,605,153 -0.35(-1.50%)
Sep 09, 2011 23.37 23.44 22.96 23.08 6,544,132 -0.57(-2.40%)
Sep 08, 2011 23.70 23.98 23.61 23.65 8,779,500 -0.71(-2.90%)
Sep 07, 2011 23.95 24.36 23.89 24.36 4,106,000 +0.25(+1.04%)
Sep 06, 2011 23.67 24.12 23.67 24.11 6,183,546 -0.52(-2.12%)
Sep 02, 2011 24.53 24.79 24.47 24.63 3,184,748 -0.40(-1.59%)
Sep 01, 2011 25.02 25.20 24.86 25.03 6,106,014 +0.01(+0.03%)
Aug 31, 2011 24.73 25.09 24.70 25.02 4,375,454 +0.37(+1.49%)
Aug 30, 2011 24.42 24.78 24.22 24.65 4,949,539 -0.12(-0.48%)
Aug 29, 2011 24.79 24.87 24.66 24.77 3,175,323 +0.00(+0.00%)
Aug 26, 2011 24.17 24.77 23.94 24.77 4,103,831 +0.37(+1.51%)
Aug 25, 2011 24.67 24.80 24.27 24.40 4,235,382 -0.51(-2.04%)
Aug 24, 2011 24.64 25.08 24.62 24.91 5,445,214 -0.29(-1.14%)
Aug 23, 2011 24.88 25.22 24.67 25.20 6,262,150 +0.57(+2.33%)
Aug 22, 2011 25.14 25.14 24.55 24.62 8,332,407 +0.57(+2.39%)
Aug 19, 2011 24.00 24.59 23.96 24.05 5,023,764 -0.42(-1.71%)
Aug 18, 2011 24.50 24.63 23.97 24.47 8,533,094 -0.49(-1.98%)
Aug 17, 2011 25.01 25.20 24.74 24.96 5,474,466 +0.52(+2.11%)
Aug 16, 2011 24.31 24.58 24.19 24.45 4,915,037 +0.04(+0.18%)
Aug 15, 2011 24.22 24.42 24.16 24.40 4,266,502 +0.64(+2.69%)
Aug 12, 2011 23.58 23.81 23.27 23.76 5,371,473 +0.64(+2.77%)
Aug 11, 2011 22.27 23.35 22.24 23.12 8,813,343 +0.60(+2.65%)
Aug 10, 2011 23.14 23.19 22.50 22.52 10,018,851 -0.90(-3.84%)
Aug 09, 2011 23.31 23.44 22.38 23.42 9,386,615 +0.66(+2.91%)
Aug 08, 2011 23.31 23.43 22.69 22.76 12,830,855 -1.25(-5.22%)
Aug 05, 2011 23.90 24.20 23.26 24.01 14,102,396 +0.86(+3.71%)
Aug 04, 2011 24.01 24.06 23.15 23.15 9,465,942 +0.04(+0.19%)
Aug 03, 2011 23.23 23.25 22.89 23.11 5,487,353 +0.05(+0.22%)
Aug 02, 2011 23.33 23.50 23.06 23.06 5,034,599 -0.36(-1.56%)
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.