Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 21.53 21.73 21.42 21.60 5,247,701 +0.29(+1.36%)
Aug 30, 2011 21.09 21.42 20.94 21.31 4,784,132 -0.23(-1.07%)
Aug 29, 2011 21.38 21.56 21.38 21.54 3,450,070 +0.34(+1.62%)
Aug 26, 2011 20.79 21.28 20.52 21.20 4,667,674 +0.11(+0.50%)
Aug 25, 2011 21.41 21.51 20.99 21.09 4,356,542 -0.55(-2.54%)
Aug 24, 2011 21.53 21.80 21.42 21.64 4,445,804 -0.02(-0.08%)
Aug 23, 2011 21.18 21.66 21.05 21.66 8,970,192 +0.99(+4.80%)
Aug 22, 2011 21.21 21.21 20.62 20.67 6,780,684 +0.53(+2.64%)
Aug 19, 2011 20.11 20.59 20.09 20.14 6,522,418 -0.34(-1.64%)
Aug 18, 2011 20.82 20.82 20.31 20.47 10,438,065 -0.79(-3.72%)
Aug 17, 2011 21.38 21.53 21.05 21.27 8,748,833 +0.61(+2.97%)
Aug 16, 2011 20.59 20.89 20.44 20.65 7,423,230 -0.15(-0.71%)
Aug 15, 2011 20.68 20.82 20.58 20.80 6,239,212 +0.47(+2.33%)
Aug 12, 2011 20.23 20.50 19.94 20.33 10,519,638 +0.91(+4.69%)
Aug 11, 2011 18.30 19.59 18.30 19.42 13,265,839 +0.77(+4.12%)
Aug 10, 2011 19.59 19.67 18.49 18.65 25,568,838 -1.50(-7.45%)
Aug 09, 2011 20.36 20.21 19.01 20.15 13,430,010 +0.64(+3.27%)
Aug 08, 2011 20.36 20.60 19.49 19.51 11,700,221 -1.61(-7.63%)
Aug 05, 2011 21.37 21.40 20.41 21.12 14,297,314 +0.30(+1.45%)
Aug 04, 2011 21.60 21.71 20.82 20.82 14,561,655 -1.35(-6.08%)
Aug 03, 2011 22.17 22.21 21.76 22.17 7,756,126 +0.35(+1.60%)
Aug 02, 2011 22.22 22.42 21.81 21.82 5,413,074 -0.60(-2.69%)
Aug 01, 2011 23.04 23.06 22.09 22.42 7,274,036 -0.47(-2.04%)
Jul 29, 2011 22.94 23.29 22.82 22.89 4,815,852 -0.13(-0.56%)
Jul 28, 2011 22.84 23.20 22.77 23.02 4,646,259 +0.44(+1.96%)
Jul 27, 2011 23.24 23.29 22.57 22.58 4,946,389 -0.90(-3.82%)
Jul 26, 2011 23.56 23.60 23.43 23.47 4,516,464 +0.00(+0.00%)
Jul 25, 2011 23.63 23.64 23.41 23.47 3,914,431 +0.04(+0.15%)
Jul 22, 2011 23.49 23.54 23.42 23.44 4,397,938 -0.01(-0.05%)
Jul 21, 2011 23.33 23.55 23.22 23.45 6,223,558 +0.35(+1.51%)
Jul 20, 2011 23.01 23.25 22.94 23.10 8,453,683 +0.17(+0.72%)
Jul 19, 2011 22.68 22.99 22.68 22.94 5,948,990 +0.28(+1.23%)
Jul 18, 2011 22.72 22.80 22.43 22.66 6,478,787 -0.50(-2.17%)
Jul 15, 2011 23.18 23.26 23.00 23.16 8,790,458 +0.31(+1.34%)
Jul 14, 2011 23.00 23.11 22.76 22.85 8,592,715 +0.01(+0.05%)
Jul 13, 2011 22.59 23.07 22.58 22.84 11,592,486 +0.34(+1.52%)
Jul 12, 2011 22.21 22.74 22.21 22.50 10,062,484 -0.16(-0.70%)
Jul 11, 2011 22.62 22.80 22.50 22.66 13,003,966 -0.83(-3.55%)
Jul 08, 2011 23.52 23.69 23.36 23.49 5,939,048 +0.08(+0.33%)
Jul 07, 2011 23.87 23.97 23.23 23.42 13,853,133 -0.26(-1.10%)
Jul 06, 2011 23.55 23.76 23.49 23.68 5,104,403 +0.00(+0.00%)
Jul 05, 2011 23.62 23.78 23.57 23.68 4,361,615 -0.19(-0.79%)
Jul 01, 2011 23.65 23.95 23.58 23.86 5,224,869 +0.14(+0.57%)
Jun 30, 2011 23.37 23.77 23.34 23.73 4,857,894 +0.54(+2.32%)
Jun 29, 2011 23.13 23.25 23.02 23.19 3,636,613 +0.35(+1.55%)
Jun 28, 2011 22.67 22.92 22.62 22.84 3,780,867 +0.59(+2.66%)
Jun 27, 2011 21.99 22.30 21.96 22.25 3,719,247 +0.29(+1.32%)
Jun 24, 2011 22.26 22.26 21.88 21.96 2,962,972 -0.30(-1.35%)
Jun 23, 2011 21.90 22.27 21.71 22.26 6,858,980 -0.11(-0.50%)
Jun 22, 2011 22.43 22.61 22.36 22.37 4,723,946 +0.05(+0.24%)
Jun 21, 2011 22.20 22.42 22.13 22.32 2,980,651 +0.27(+1.23%)
Jun 20, 2011 22.07 22.12 22.00 22.04 3,342,393 -0.01(-0.03%)
Jun 17, 2011 22.13 22.23 21.99 22.05 7,191,615 +0.45(+2.08%)
Jun 16, 2011 21.51 21.71 21.48 21.60 8,342,583 -0.09(-0.41%)
Jun 15, 2011 21.99 22.06 21.54 21.69 14,910,187 -0.99(-4.35%)
Jun 14, 2011 22.46 22.79 22.45 22.68 4,881,618 +0.52(+2.35%)
Jun 13, 2011 22.11 22.27 22.05 22.16 3,272,672 +0.27(+1.21%)
Jun 10, 2011 22.22 22.25 21.80 21.89 6,583,953 -0.56(-2.47%)
Jun 09, 2011 22.48 22.67 22.40 22.45 4,253,251 -0.06(-0.26%)
Jun 08, 2011 22.71 22.74 22.45 22.51 5,173,702 -0.12(-0.52%)
Jun 07, 2011 22.84 22.84 22.61 22.62 2,912,644 +0.17(+0.74%)
Jun 06, 2011 22.62 22.69 22.43 22.46 2,583,585 -0.21(-0.91%)
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.