Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 21.69 22.01 21.57 21.70 4,897,307 -0.24(-1.08%)
Sep 29, 2011 22.32 22.40 21.69 21.94 7,242,278 -0.03(-0.14%)
Sep 28, 2011 22.29 22.36 21.92 21.97 4,500,737 -0.20(-0.92%)
Sep 27, 2011 22.12 22.41 22.08 22.18 4,472,351 +0.35(+1.61%)
Sep 26, 2011 21.65 21.83 21.42 21.82 6,375,297 +0.45(+2.09%)
Sep 23, 2011 21.13 21.38 21.09 21.38 5,115,036 +0.19(+0.89%)
Sep 22, 2011 21.08 21.25 20.98 21.19 5,807,190 -0.33(-1.51%)
Sep 21, 2011 21.84 22.00 21.51 21.51 6,304,045 -0.58(-2.62%)
Sep 20, 2011 21.93 22.24 21.82 22.09 6,708,242 +0.27(+1.25%)
Sep 19, 2011 21.31 21.91 21.23 21.82 9,305,243 +0.03(+0.12%)
Sep 16, 2011 21.68 21.84 21.58 21.79 8,055,085 +0.15(+0.68%)
Sep 15, 2011 21.61 21.77 21.49 21.64 4,662,394 +0.09(+0.44%)
Sep 14, 2011 21.40 21.60 21.17 21.55 7,078,758 +0.15(+0.69%)
Sep 13, 2011 21.43 21.57 21.26 21.40 4,631,475 -0.09(-0.42%)
Sep 12, 2011 21.14 21.51 21.13 21.49 5,552,224 -0.09(-0.44%)
Sep 09, 2011 21.96 21.97 21.48 21.59 8,932,395 -0.39(-1.77%)
Sep 08, 2011 21.98 22.26 21.91 21.98 3,859,408 -0.22(-0.99%)
Sep 07, 2011 21.93 22.20 21.91 22.20 2,875,498 +0.36(+1.64%)
Sep 06, 2011 21.62 21.85 21.37 21.84 7,456,805 -0.10(-0.45%)
Sep 02, 2011 21.99 22.19 21.80 21.94 5,835,078 -0.46(-2.04%)
Sep 01, 2011 22.54 22.71 22.40 22.40 3,999,193 -0.12(-0.51%)
Aug 31, 2011 22.41 22.61 22.34 22.51 5,763,548 +0.34(+1.52%)
Aug 30, 2011 21.91 22.28 21.76 22.18 8,611,375 -0.30(-1.36%)
Aug 29, 2011 22.25 22.52 22.19 22.48 3,473,566 +0.45(+2.05%)
Aug 26, 2011 21.81 22.19 21.56 22.03 8,761,293 +0.02(+0.07%)
Aug 25, 2011 22.36 22.48 21.94 22.01 6,254,943 -0.78(-3.41%)
Aug 24, 2011 22.55 22.91 22.53 22.79 4,333,627 +0.02(+0.07%)
Aug 23, 2011 22.34 22.77 22.28 22.77 9,130,518 +0.97(+4.44%)
Aug 22, 2011 22.46 22.47 21.75 21.81 12,976,736 +0.35(+1.64%)
Aug 19, 2011 21.50 21.92 21.38 21.46 9,463,263 -0.24(-1.11%)
Aug 18, 2011 22.10 22.11 21.57 21.70 8,760,241 -0.48(-2.18%)
Aug 17, 2011 22.05 22.31 22.03 22.18 8,269,745 +0.18(+0.84%)
Aug 16, 2011 22.08 22.26 21.95 22.00 5,689,692 -0.14(-0.62%)
Aug 15, 2011 22.09 22.18 21.95 22.13 4,617,216 +0.43(+1.96%)
Aug 12, 2011 21.70 21.88 21.47 21.71 6,157,083 +0.26(+1.20%)
Aug 11, 2011 20.49 21.62 20.48 21.45 8,186,225 +1.04(+5.07%)
Aug 10, 2011 21.11 21.23 20.37 20.41 14,050,424 -1.09(-5.08%)
Aug 09, 2011 21.40 21.52 20.71 21.51 11,469,830 +0.78(+3.75%)
Aug 08, 2011 21.40 21.70 20.72 20.73 13,794,491 -1.25(-5.69%)
Aug 05, 2011 22.02 22.17 21.57 21.98 12,424,222 -0.20(-0.90%)
Aug 04, 2011 22.88 22.93 22.14 22.18 10,546,545 -0.75(-3.28%)
Aug 03, 2011 22.96 22.99 22.62 22.93 7,625,286 +0.04(+0.19%)
Aug 02, 2011 22.93 23.11 22.84 22.89 5,500,224 -0.21(-0.90%)
Aug 01, 2011 23.26 23.28 22.83 23.10 6,867,623 +0.03(+0.11%)
Jul 29, 2011 23.28 23.49 23.06 23.07 5,601,444 -0.25(-1.09%)
Jul 28, 2011 23.21 23.54 23.20 23.33 5,715,150 +0.32(+1.38%)
Jul 27, 2011 23.53 23.55 22.92 23.01 6,373,140 -0.31(-1.31%)
Jul 26, 2011 23.41 23.53 23.18 23.32 8,852,648 +0.37(+1.61%)
Jul 25, 2011 23.01 23.15 22.91 22.95 5,176,658 +0.22(+0.98%)
Jul 22, 2011 22.72 22.78 22.57 22.72 2,214,346 -0.07(-0.32%)
Jul 21, 2011 22.74 22.89 22.67 22.80 3,655,728 +0.51(+2.31%)
Jul 20, 2011 22.26 22.40 22.19 22.28 3,891,726 +0.02(+0.07%)
Jul 19, 2011 22.26 22.35 22.15 22.27 2,517,985 -0.03(-0.14%)
Jul 18, 2011 22.40 22.45 22.15 22.30 2,825,451 -0.18(-0.81%)
Jul 15, 2011 22.50 22.59 22.35 22.48 5,633,293 +0.30(+1.33%)
Jul 14, 2011 22.52 22.55 22.17 22.18 9,297,581 -0.38(-1.68%)
Jul 13, 2011 22.48 22.79 22.48 22.56 4,786,401 -0.01(-0.02%)
Jul 12, 2011 22.49 22.71 22.48 22.57 3,490,805 +0.12(+0.56%)
Jul 11, 2011 22.64 22.71 22.42 22.44 2,582,946 -0.52(-2.26%)
Jul 08, 2011 22.85 23.07 22.85 22.96 4,362,864 +0.16(+0.68%)
Jul 07, 2011 22.76 22.84 22.68 22.81 5,336,827 +0.17(+0.73%)
Jul 06, 2011 22.54 22.64 22.47 22.64 3,800,400 +0.17(+0.76%)
Jul 05, 2011 22.50 22.57 22.42 22.47 3,284,782 +0.14(+0.60%)
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.