Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 21.13 21.26 20.85 21.02 1,322,757 -0.06(-0.27%)
Aug 30, 2011 20.91 21.17 20.79 21.08 1,269,722 +0.36(+1.76%)
Aug 29, 2011 20.52 20.74 20.42 20.72 758,048 +0.90(+4.54%)
Aug 26, 2011 19.49 20.03 19.49 19.82 1,164,697 +0.33(+1.67%)
Aug 25, 2011 19.76 19.85 19.40 19.49 886,955 -0.06(-0.29%)
Aug 24, 2011 19.43 19.62 19.29 19.55 1,777,597 -0.57(-2.81%)
Aug 23, 2011 19.91 20.11 19.77 20.11 1,358,042 +0.30(+1.50%)
Aug 22, 2011 20.06 20.06 19.77 19.82 1,176,471 +0.15(+0.78%)
Aug 19, 2011 19.68 20.06 19.61 19.66 1,354,204 -0.15(-0.77%)
Aug 18, 2011 20.33 20.33 19.69 19.82 2,096,071 -1.16(-5.52%)
Aug 17, 2011 21.21 21.31 20.91 20.98 881,286 -0.06(-0.27%)
Aug 16, 2011 21.06 21.28 20.91 21.03 1,355,991 -0.39(-1.83%)
Aug 15, 2011 21.20 21.45 21.11 21.43 1,111,121 +0.84(+4.10%)
Aug 12, 2011 20.64 20.82 20.41 20.58 1,288,288 -0.29(-1.38%)
Aug 11, 2011 20.48 21.07 20.31 20.87 2,971,405 +0.45(+2.20%)
Aug 10, 2011 20.91 20.91 20.39 20.42 3,126,027 -1.24(-5.71%)
Aug 09, 2011 21.32 21.86 20.76 21.66 4,891,265 +0.90(+4.34%)
Aug 08, 2011 21.32 21.66 20.68 20.76 2,354,091 -1.41(-6.35%)
Aug 05, 2011 22.50 22.67 21.70 22.16 2,733,190 -0.20(-0.90%)
Aug 04, 2011 23.93 23.08 22.34 22.36 1,916,331 -1.56(-6.53%)
Aug 03, 2011 23.94 23.99 23.48 23.93 1,536,965 -0.14(-0.60%)
Aug 02, 2011 24.31 24.48 24.05 24.07 1,594,774 +0.06(+0.24%)
Aug 01, 2011 24.26 24.30 23.83 24.01 1,394,593 -0.03(-0.12%)
Jul 29, 2011 23.91 24.18 23.91 24.04 902,278 +0.02(+0.08%)
Jul 28, 2011 24.05 24.32 23.88 24.02 1,104,584 -0.50(-2.03%)
Jul 27, 2011 25.01 25.03 24.48 24.52 1,097,140 -0.77(-3.03%)
Jul 26, 2011 25.33 25.35 25.18 25.29 406,071 +0.09(+0.34%)
Jul 25, 2011 25.25 25.36 25.16 25.20 649,819 -0.50(-1.94%)
Jul 22, 2011 25.74 25.76 25.53 25.70 495,376 +0.03(+0.11%)
Jul 21, 2011 25.46 25.70 25.38 25.67 904,129 +0.08(+0.30%)
Jul 20, 2011 25.49 25.60 25.46 25.59 555,822 +0.07(+0.26%)
Jul 19, 2011 25.53 25.64 25.30 25.53 610,297 -0.04(-0.15%)
Jul 18, 2011 25.86 25.89 25.39 25.56 752,765 -0.33(-1.26%)
Jul 15, 2011 25.81 26.10 25.68 25.89 935,467 +0.29(+1.12%)
Jul 14, 2011 25.93 25.96 25.50 25.60 621,116 -0.32(-1.22%)
Jul 13, 2011 25.87 26.17 25.84 25.92 772,220 +0.42(+1.65%)
Jul 12, 2011 25.43 25.79 25.40 25.50 1,227,619 -0.23(-0.89%)
Jul 11, 2011 25.92 26.00 25.62 25.73 958,445 -0.23(-0.89%)
Jul 08, 2011 25.99 26.01 25.82 25.96 2,212,074 -0.18(-0.70%)
Jul 07, 2011 26.03 26.15 25.99 26.14 698,376 +0.34(+1.34%)
Jul 06, 2011 25.74 25.84 25.62 25.79 1,028,544 +0.18(+0.71%)
Jul 05, 2011 25.62 25.65 25.50 25.61 830,901 +0.16(+0.64%)
Jul 01, 2011 25.30 25.48 25.06 25.45 778,944 +0.17(+0.68%)
Jun 30, 2011 25.21 25.36 25.13 25.28 1,203,732 +0.76(+3.09%)
Jun 29, 2011 24.49 24.56 24.34 24.52 597,852 +0.17(+0.71%)
Jun 28, 2011 24.24 24.35 24.17 24.35 777,333 +0.15(+0.63%)
Jun 27, 2011 24.22 24.25 24.06 24.19 1,070,938 -0.35(-1.44%)
Jun 24, 2011 24.77 24.86 24.49 24.55 1,051,129 +0.33(+1.34%)
Jun 23, 2011 23.87 24.27 23.78 24.22 1,713,406 +0.34(+1.40%)
Jun 22, 2011 23.96 24.21 23.89 23.89 1,202,406 +0.45(+1.92%)
Jun 21, 2011 23.27 23.46 23.21 23.44 964,186 +0.18(+0.78%)
Jun 20, 2011 23.27 23.31 23.22 23.26 1,443,632 -0.61(-2.57%)
Jun 17, 2011 23.90 24.01 23.82 23.87 1,138,270 +0.11(+0.48%)
Jun 16, 2011 23.74 23.94 23.62 23.75 708,656 -0.08(-0.32%)
Jun 15, 2011 23.99 24.15 23.81 23.83 677,476 -0.31(-1.27%)
Jun 14, 2011 24.08 24.19 24.01 24.14 840,920 +0.11(+0.44%)
Jun 13, 2011 24.11 24.21 24.00 24.03 973,851 +0.08(+0.32%)
Jun 10, 2011 24.28 24.28 23.94 23.95 1,099,300 -0.57(-2.34%)
Jun 09, 2011 24.23 24.61 24.22 24.53 1,725,489 +0.34(+1.43%)
Jun 08, 2011 24.30 24.43 24.13 24.18 971,702 -0.02(-0.08%)
Jun 07, 2011 24.40 24.41 24.18 24.20 1,074,210 -0.47(-1.90%)
Jun 06, 2011 24.81 24.81 24.53 24.67 1,622,143 -0.59(-2.35%)
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.