Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 22.10 22.33 22.09 22.33 2,776,625 +0.05(+0.23%)
Jun 30, 2011 22.11 22.32 22.06 22.28 3,427,350 +0.17(+0.78%)
Jun 29, 2011 21.97 22.13 21.90 22.11 3,307,562 +0.38(+1.77%)
Jun 28, 2011 21.68 21.80 21.64 21.73 3,678,872 +0.34(+1.58%)
Jun 27, 2011 21.42 21.47 21.35 21.39 2,547,356 -0.08(-0.39%)
Jun 24, 2011 21.60 21.60 21.41 21.47 3,282,833 +0.12(+0.56%)
Jun 23, 2011 21.14 21.36 21.06 21.35 4,078,660 -0.10(-0.48%)
Jun 22, 2011 21.49 21.62 21.45 21.46 2,374,730 -0.10(-0.46%)
Jun 21, 2011 21.49 21.59 21.47 21.55 2,499,535 +0.01(+0.02%)
Jun 20, 2011 21.53 21.57 21.50 21.55 2,378,187 +0.07(+0.31%)
Jun 17, 2011 21.48 21.57 21.42 21.48 2,809,920 +0.09(+0.44%)
Jun 16, 2011 21.32 21.54 21.27 21.39 3,813,573 -0.18(-0.84%)
Jun 15, 2011 21.77 21.84 21.49 21.57 3,939,054 -0.43(-1.96%)
Jun 14, 2011 22.05 22.09 21.95 22.00 2,968,172 +0.20(+0.91%)
Jun 13, 2011 21.78 21.90 21.71 21.80 2,946,011 +0.21(+0.99%)
Jun 10, 2011 21.78 21.78 21.51 21.59 4,173,617 -0.35(-1.61%)
Jun 09, 2011 22.16 22.19 21.94 21.94 3,435,523 -0.07(-0.31%)
Jun 08, 2011 22.12 22.16 21.95 22.01 3,221,402 -0.23(-1.05%)
Jun 07, 2011 22.42 22.45 22.24 22.25 4,988,186 +0.17(+0.75%)
Jun 06, 2011 22.22 22.25 22.06 22.08 2,599,492 -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.