Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.41 22.62 22.35 22.52 5,762,588 +0.34(+1.52%)
Aug 30, 2011 21.92 22.28 21.76 22.18 8,609,941 -0.30(-1.36%)
Aug 29, 2011 22.25 22.52 22.19 22.48 3,472,988 +0.45(+2.05%)
Aug 26, 2011 21.81 22.19 21.56 22.03 8,759,834 +0.02(+0.07%)
Aug 25, 2011 22.36 22.48 21.95 22.02 6,253,901 -0.78(-3.41%)
Aug 24, 2011 22.56 22.91 22.53 22.79 4,332,906 +0.02(+0.07%)
Aug 23, 2011 22.35 22.78 22.28 22.78 9,128,997 +0.97(+4.43%)
Aug 22, 2011 22.46 22.47 21.76 21.81 12,974,574 +0.35(+1.64%)
Aug 19, 2011 21.50 21.92 21.38 21.46 9,461,686 -0.24(-1.11%)
Aug 18, 2011 22.10 22.12 21.57 21.70 8,758,782 -0.48(-2.18%)
Aug 17, 2011 22.06 22.31 22.04 22.18 8,268,368 +0.18(+0.84%)
Aug 16, 2011 22.08 22.27 21.96 22.00 5,688,744 -0.14(-0.62%)
Aug 15, 2011 22.09 22.18 21.95 22.14 4,616,447 +0.43(+1.96%)
Aug 12, 2011 21.70 21.88 21.47 21.71 6,156,057 +0.26(+1.20%)
Aug 11, 2011 20.49 21.62 20.48 21.45 8,184,861 +1.04(+5.07%)
Aug 10, 2011 21.12 21.24 20.38 20.42 14,048,084 -1.09(-5.08%)
Aug 09, 2011 21.41 21.53 20.72 21.51 11,467,920 +0.78(+3.75%)
Aug 08, 2011 21.41 21.71 20.73 20.73 13,792,194 -1.25(-5.69%)
Aug 05, 2011 22.02 22.17 21.57 21.98 12,422,153 -0.20(-0.90%)
Aug 04, 2011 22.89 22.93 22.14 22.18 10,544,789 -0.75(-3.28%)
Aug 03, 2011 22.97 22.99 22.63 22.94 7,624,016 +0.04(+0.19%)
Aug 02, 2011 22.93 23.11 22.85 22.89 5,499,308 -0.21(-0.90%)
Aug 01, 2011 23.27 23.28 22.83 23.10 6,866,479 +0.03(+0.11%)
Jul 29, 2011 23.28 23.50 23.06 23.08 5,600,511 -0.25(-1.09%)
Jul 28, 2011 23.22 23.55 23.21 23.33 5,714,198 +0.32(+1.38%)
Jul 27, 2011 23.54 23.55 22.92 23.01 6,372,079 -0.31(-1.31%)
Jul 26, 2011 23.42 23.54 23.18 23.32 8,851,175 +0.37(+1.61%)
Jul 25, 2011 23.01 23.15 22.91 22.95 5,175,796 +0.22(+0.98%)
Jul 22, 2011 22.72 22.78 22.58 22.73 2,213,978 -0.07(-0.32%)
Jul 21, 2011 22.74 22.89 22.68 22.80 3,655,119 +0.51(+2.31%)
Jul 20, 2011 22.26 22.40 22.20 22.29 3,891,078 +0.02(+0.07%)
Jul 19, 2011 22.26 22.35 22.15 22.27 2,517,566 -0.03(-0.14%)
Jul 18, 2011 22.40 22.45 22.15 22.30 2,824,981 -0.18(-0.81%)
Jul 15, 2011 22.50 22.59 22.36 22.48 5,632,355 +0.30(+1.33%)
Jul 14, 2011 22.52 22.55 22.18 22.19 9,296,033 -0.38(-1.68%)
Jul 13, 2011 22.49 22.79 22.49 22.57 4,785,604 -0.01(-0.02%)
Jul 12, 2011 22.50 22.71 22.48 22.57 3,490,223 +0.12(+0.56%)
Jul 11, 2011 22.64 22.72 22.42 22.45 2,582,515 -0.52(-2.26%)
Jul 08, 2011 22.86 23.08 22.85 22.97 4,362,138 +0.16(+0.68%)
Jul 07, 2011 22.76 22.84 22.69 22.81 5,335,939 +0.17(+0.73%)
Jul 06, 2011 22.54 22.64 22.47 22.64 3,799,768 +0.17(+0.76%)
Jul 05, 2011 22.50 22.58 22.43 22.47 3,284,235 +0.14(+0.60%)
Jul 01, 2011 22.10 22.34 22.09 22.34 2,776,163 +0.05(+0.23%)
Jun 30, 2011 22.11 22.33 22.07 22.29 3,426,779 +0.17(+0.78%)
Jun 29, 2011 21.97 22.14 21.91 22.11 3,307,011 +0.38(+1.77%)
Jun 28, 2011 21.69 21.80 21.64 21.73 3,678,260 +0.34(+1.58%)
Jun 27, 2011 21.42 21.48 21.35 21.39 2,546,932 -0.08(-0.39%)
Jun 24, 2011 21.61 21.61 21.42 21.48 3,282,287 +0.12(+0.56%)
Jun 23, 2011 21.14 21.37 21.06 21.36 4,077,981 -0.10(-0.48%)
Jun 22, 2011 21.49 21.63 21.45 21.46 2,374,334 -0.10(-0.46%)
Jun 21, 2011 21.49 21.59 21.47 21.56 2,499,119 +0.01(+0.02%)
Jun 20, 2011 21.53 21.57 21.50 21.55 2,377,791 +0.07(+0.31%)
Jun 17, 2011 21.48 21.57 21.42 21.49 2,809,452 +0.09(+0.44%)
Jun 16, 2011 21.32 21.55 21.28 21.39 3,812,939 -0.18(-0.84%)
Jun 15, 2011 21.77 21.84 21.49 21.57 3,938,399 -0.43(-1.96%)
Jun 14, 2011 22.05 22.09 21.96 22.01 2,967,678 +0.20(+0.91%)
Jun 13, 2011 21.79 21.91 21.71 21.81 2,945,521 +0.21(+0.99%)
Jun 10, 2011 21.78 21.78 21.52 21.59 4,172,922 -0.35(-1.61%)
Jun 09, 2011 22.16 22.20 21.95 21.95 3,434,951 -0.07(-0.31%)
Jun 08, 2011 22.12 22.17 21.96 22.02 3,220,866 -0.23(-1.05%)
Jun 07, 2011 22.42 22.45 22.24 22.25 4,987,356 +0.17(+0.75%)
Jun 06, 2011 22.22 22.25 22.06 22.08 2,599,059 -0.06(-0.26%)
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.