Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 28.73 29.00 28.50 28.52 27,793,916 -0.32(-1.11%)
Sep 29, 2011 28.94 28.96 28.47 28.84 34,165,016 +0.29(+1.02%)
Sep 28, 2011 28.79 29.09 28.51 28.55 21,645,540 -0.12(-0.42%)
Sep 27, 2011 28.77 29.00 28.53 28.67 29,434,674 +0.33(+1.16%)
Sep 26, 2011 28.06 28.42 28.00 28.34 65,656,304 +0.49(+1.76%)
Sep 23, 2011 27.77 27.95 27.51 27.85 103,806,784 +0.10(+0.36%)
Sep 22, 2011 27.92 28.07 27.46 27.75 125,998,608 -0.55(-1.94%)
Sep 21, 2011 28.92 28.99 28.27 28.30 25,847,708 -0.55(-1.91%)
Sep 20, 2011 28.77 29.18 28.67 28.85 20,646,366 +0.27(+0.94%)
Sep 19, 2011 28.54 28.67 28.31 28.58 21,648,458 -0.36(-1.24%)
Sep 16, 2011 28.82 28.94 28.54 28.94 34,265,544 +0.40(+1.40%)
Sep 15, 2011 28.22 28.65 28.19 28.54 21,803,748 +0.28(+0.99%)
Sep 14, 2011 28.18 28.50 27.72 28.26 23,034,190 +0.14(+0.50%)
Sep 13, 2011 27.87 28.24 27.74 28.12 24,052,688 +0.24(+0.86%)
Sep 12, 2011 27.30 27.92 27.29 27.88 25,535,864 +0.34(+1.23%)
Sep 09, 2011 27.80 27.86 27.47 27.54 35,976,404 -0.42(-1.50%)
Sep 08, 2011 27.97 28.13 27.90 27.96 21,920,346 -0.17(-0.60%)
Sep 07, 2011 28.07 28.13 27.83 28.13 24,500,072 +0.30(+1.08%)
Sep 06, 2011 27.94 27.99 27.52 27.83 33,462,076 -0.22(-0.78%)
Sep 02, 2011 28.06 28.37 28.02 28.05 26,462,864 -0.22(-0.78%)
Sep 01, 2011 28.59 28.68 28.25 28.27 37,668,664 -0.21(-0.74%)
Aug 31, 2011 29.86 29.90 28.00 28.48 112,911,976 -1.14(-3.85%)
Aug 30, 2011 29.31 29.80 29.24 29.62 22,641,528 +0.36(+1.23%)
Aug 29, 2011 29.35 29.47 29.16 29.26 23,313,018 +0.22(+0.76%)
Aug 26, 2011 28.88 29.21 28.45 29.04 22,739,750 -0.02(-0.07%)
Aug 25, 2011 29.41 29.64 28.95 29.06 23,772,208 -0.37(-1.26%)
Aug 24, 2011 28.87 29.50 28.79 29.43 25,045,648 +0.45(+1.55%)
Aug 23, 2011 28.44 28.98 28.41 28.98 29,673,064 +0.53(+1.86%)
Aug 22, 2011 28.68 28.68 28.27 28.45 35,884,664 +0.46(+1.64%)
Aug 19, 2011 28.19 28.62 27.99 27.99 38,019,624 -0.47(-1.65%)
Aug 18, 2011 28.95 29.05 28.20 28.46 45,845,968 -0.71(-2.43%)
Aug 17, 2011 28.94 29.30 28.90 29.17 25,368,312 +0.38(+1.32%)
Aug 16, 2011 28.52 28.91 28.45 28.79 21,905,996 -0.02(-0.07%)
Aug 15, 2011 28.50 28.85 28.34 28.81 26,190,820 +0.59(+2.09%)
Aug 12, 2011 28.44 28.94 28.00 28.22 42,592,116 -0.22(-0.77%)
Aug 11, 2011 28.02 28.68 27.81 28.44 52,647,284 +0.56(+2.01%)
Aug 10, 2011 28.91 28.98 27.75 27.88 61,988,320 -0.97(-3.36%)
Aug 09, 2011 28.31 28.90 27.33 28.85 76,595,992 +1.15(+4.15%)
Aug 08, 2011 28.31 28.91 27.55 27.70 71,979,544 -1.23(-4.25%)
Aug 05, 2011 29.05 29.25 28.21 28.93 53,782,296 +0.15(+0.52%)
Aug 04, 2011 29.18 29.22 28.78 28.78 44,380,232 -0.72(-2.44%)
Aug 03, 2011 29.19 29.53 29.00 29.50 27,518,416 +0.32(+1.10%)
Aug 02, 2011 29.46 29.60 29.10 29.18 29,197,058 -0.34(-1.15%)
Aug 01, 2011 30.06 30.08 29.20 29.52 28,477,160 +0.26(+0.89%)
Jul 29, 2011 28.99 29.34 28.77 29.26 27,498,378 +0.00(+0.00%)
Jul 28, 2011 29.93 30.13 29.09 29.26 49,621,380 -0.70(-2.34%)
Jul 27, 2011 29.90 30.20 29.88 29.96 27,016,026 +0.02(+0.07%)
Jul 26, 2011 29.91 30.10 29.88 29.94 17,823,296 +0.03(+0.10%)
Jul 25, 2011 30.01 30.17 29.85 29.91 21,248,872 -0.41(-1.35%)
Jul 22, 2011 30.04 30.36 29.82 30.32 27,530,464 +0.04(+0.13%)
Jul 21, 2011 30.46 30.74 30.24 30.28 37,931,288 +0.05(+0.17%)
Jul 20, 2011 30.33 30.37 30.08 30.23 19,847,932 -0.10(-0.33%)
Jul 19, 2011 30.16 30.35 29.96 30.33 21,418,964 +0.21(+0.70%)
Jul 18, 2011 30.17 30.18 29.83 30.12 21,969,082 -0.19(-0.63%)
Jul 15, 2011 30.70 30.70 30.20 30.31 32,968,292 -0.27(-0.88%)
Jul 14, 2011 30.85 30.93 30.54 30.58 21,715,000 -0.24(-0.78%)
Jul 13, 2011 30.86 31.09 30.72 30.82 15,749,608 +0.05(+0.16%)
Jul 12, 2011 30.69 31.14 30.69 30.77 21,553,422 -0.03(-0.10%)
Jul 11, 2011 30.91 30.97 30.70 30.80 19,328,008 -0.34(-1.09%)
Jul 08, 2011 31.05 31.29 31.02 31.14 18,641,740 -0.09(-0.29%)
Jul 07, 2011 31.25 31.31 31.07 31.23 21,992,292 +0.00(+0.00%)
Jul 06, 2011 31.35 31.39 31.11 31.23 18,056,992 -0.40(-1.26%)
Jul 05, 2011 31.74 31.78 31.56 31.63 20,885,012 -0.05(-0.16%)
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.