Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 31.33 31.86 31.22 31.57 4,923,783 -0.04(-0.11%)
Oct 28, 2011 32.45 32.60 31.14 31.61 7,839,729 -0.97(-2.98%)
Oct 27, 2011 31.99 32.67 31.44 32.58 7,756,480 +1.42(+4.55%)
Oct 26, 2011 31.95 32.02 30.80 31.16 7,425,753 -0.33(-1.06%)
Oct 25, 2011 32.01 32.22 31.43 31.49 5,200,283 -0.89(-2.74%)
Oct 24, 2011 32.27 33.02 32.10 32.38 7,701,994 +0.11(+0.33%)
Oct 21, 2011 31.81 32.56 31.81 32.27 7,263,936 +0.75(+2.38%)
Oct 20, 2011 30.48 32.00 30.48 31.52 11,519,549 +0.54(+1.73%)
Oct 19, 2011 30.97 31.37 30.90 30.99 6,562,025 -0.10(-0.33%)
Oct 18, 2011 29.78 31.49 29.56 31.09 8,827,840 +1.33(+4.46%)
Oct 17, 2011 29.84 30.25 29.69 29.76 4,971,986 -0.29(-0.95%)
Oct 14, 2011 29.94 30.16 29.69 30.05 4,571,421 +0.45(+1.53%)
Oct 13, 2011 29.74 30.15 29.47 29.59 7,758,457 -0.32(-1.06%)
Oct 12, 2011 29.91 30.38 29.72 29.91 9,432,831 +0.08(+0.28%)
Oct 11, 2011 30.77 30.77 29.60 29.83 10,954,631 -0.99(-3.21%)
Oct 10, 2011 30.33 31.04 30.31 30.81 6,817,841 +0.94(+3.13%)
Oct 07, 2011 29.82 30.59 29.80 29.88 8,664,602 +0.05(+0.18%)
Oct 06, 2011 29.78 30.05 29.47 29.83 10,867,606 +0.34(+1.15%)
Oct 05, 2011 29.50 29.96 29.04 29.49 10,326,621 -0.14(-0.46%)
Oct 04, 2011 28.11 29.66 28.01 29.62 10,270,332 +1.19(+4.19%)
Oct 03, 2011 29.32 29.91 28.42 28.43 10,853,174 -0.81(-2.77%)
Sep 30, 2011 28.78 30.28 28.60 29.24 16,251,941 +0.01(+0.04%)
Sep 29, 2011 29.05 29.47 28.62 29.23 11,333,554 +0.80(+2.83%)
Sep 28, 2011 28.55 29.16 28.27 28.43 10,917,496 +0.04(+0.13%)
Sep 27, 2011 28.99 29.18 28.26 28.39 10,134,328 -0.16(-0.56%)
Sep 26, 2011 27.70 28.66 27.67 28.55 9,350,760 +1.05(+3.81%)
Sep 23, 2011 26.32 27.60 26.32 27.50 11,897,021 +0.92(+3.47%)
Sep 22, 2011 26.04 27.06 26.01 26.58 8,989,712 -0.24(-0.89%)
Sep 21, 2011 27.85 28.02 26.81 26.82 8,952,190 -1.08(-3.88%)
Sep 20, 2011 28.32 28.43 27.72 27.90 6,942,396 -0.28(-0.99%)
Sep 19, 2011 27.84 28.29 27.71 28.18 6,950,946 -0.11(-0.38%)
Sep 16, 2011 28.07 28.74 28.07 28.29 10,138,375 +0.32(+1.13%)
Sep 15, 2011 27.13 28.13 27.07 27.97 11,556,144 +1.16(+4.33%)
Sep 14, 2011 26.18 27.29 26.07 26.81 8,702,340 +0.64(+2.46%)
Sep 13, 2011 26.17 26.60 25.88 26.17 8,778,678 -0.02(-0.09%)
Sep 12, 2011 25.13 26.23 25.10 26.19 8,676,447 +0.82(+3.24%)
Sep 09, 2011 25.83 25.97 25.16 25.37 7,859,241 -0.76(-2.89%)
Sep 08, 2011 26.57 26.70 25.97 26.13 7,558,329 -0.66(-2.45%)
Sep 07, 2011 26.28 26.87 26.05 26.78 6,318,836 +0.83(+3.19%)
Sep 06, 2011 25.50 25.98 25.39 25.95 5,568,855 -0.21(-0.80%)
Sep 02, 2011 26.37 26.53 26.07 26.16 7,575,793 -0.72(-2.68%)
Sep 01, 2011 27.24 27.62 26.65 26.88 11,835,281 -0.56(-2.05%)
Aug 31, 2011 27.80 28.03 27.27 27.45 12,701,972 -0.17(-0.62%)
Aug 30, 2011 27.91 27.93 27.37 27.62 15,860,369 -0.62(-2.18%)
Aug 29, 2011 28.14 28.26 27.86 28.23 6,292,636 +0.46(+1.64%)
Aug 26, 2011 27.32 28.04 26.98 27.78 5,500,971 +0.29(+1.06%)
Aug 25, 2011 28.29 28.43 27.38 27.49 5,224,166 -0.65(-2.29%)
Aug 24, 2011 27.74 28.43 27.66 28.13 5,040,225 +0.26(+0.93%)
Aug 23, 2011 27.03 27.92 26.78 27.87 6,768,750 +0.95(+3.54%)
Aug 22, 2011 27.17 27.29 26.78 26.92 4,043,778 +0.20(+0.73%)
Aug 19, 2011 26.47 27.09 26.33 26.72 6,472,564 -0.18(-0.68%)
Aug 18, 2011 26.95 27.11 26.27 26.91 11,137,714 -0.86(-3.09%)
Aug 17, 2011 28.33 28.70 27.44 27.77 7,139,629 -0.38(-1.37%)
Aug 16, 2011 27.88 28.42 27.72 28.15 6,640,211 +0.00(+0.00%)
Aug 15, 2011 28.36 28.38 27.81 28.15 5,815,295 -0.01(-0.02%)
Aug 12, 2011 28.29 28.86 27.90 28.16 10,731,564 +0.02(+0.08%)
Aug 11, 2011 26.23 28.68 27.43 28.13 14,543,264 +1.90(+7.25%)
Aug 10, 2011 27.04 27.13 26.21 26.23 10,985,204 -1.34(-4.88%)
Aug 09, 2011 27.48 27.59 25.60 27.58 13,671,998 +1.98(+7.73%)
Aug 08, 2011 27.48 27.68 25.46 25.60 13,641,560 -2.42(-8.63%)
Aug 05, 2011 28.60 28.64 27.46 28.01 14,427,013 -0.22(-0.78%)
Aug 04, 2011 29.35 29.64 28.15 28.23 18,340,620 -2.44(-7.96%)
Aug 03, 2011 31.09 31.14 30.28 30.67 10,370,011 -0.41(-1.31%)
Aug 02, 2011 32.04 32.14 31.08 31.08 6,109,303 -1.21(-3.76%)
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.