Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 18.26 18.67 17.67 17.97 9,733,948 -0.23(-1.29%)
Aug 30, 2011 18.02 18.43 17.85 18.20 8,631,380 +0.06(+0.32%)
Aug 29, 2011 17.34 18.15 17.23 18.14 7,604,603 +1.05(+6.15%)
Aug 26, 2011 16.85 17.24 16.41 17.09 8,597,385 +0.21(+1.24%)
Aug 25, 2011 17.50 17.61 16.81 16.88 7,254,818 -0.51(-2.94%)
Aug 24, 2011 17.06 17.42 16.83 17.39 7,020,731 +0.26(+1.53%)
Aug 23, 2011 16.44 17.13 16.23 17.13 7,074,640 +0.81(+4.94%)
Aug 22, 2011 16.60 16.71 16.06 16.32 7,218,080 +0.08(+0.50%)
Aug 19, 2011 16.39 16.99 16.15 16.24 10,789,581 -0.41(-2.47%)
Aug 18, 2011 17.30 17.36 16.51 16.65 9,496,921 -1.14(-6.39%)
Aug 17, 2011 18.05 18.40 17.47 17.79 7,090,505 -0.20(-1.11%)
Aug 16, 2011 17.81 18.22 17.73 17.99 8,126,030 -0.13(-0.72%)
Aug 15, 2011 17.65 18.20 17.57 18.12 6,592,391 +0.59(+3.35%)
Aug 12, 2011 17.53 17.73 17.27 17.53 11,265,187 +0.07(+0.41%)
Aug 11, 2011 17.17 17.68 16.99 17.46 16,001,390 +0.38(+2.20%)
Aug 10, 2011 17.33 17.54 16.60 17.09 22,770,270 -0.67(-3.78%)
Aug 09, 2011 17.35 17.77 16.41 17.76 18,729,610 +0.76(+4.45%)
Aug 08, 2011 18.49 18.61 16.99 17.00 17,168,100 -1.66(-8.88%)
Aug 05, 2011 18.80 18.98 17.84 18.66 19,103,218 +0.10(+0.54%)
Aug 04, 2011 18.79 18.80 18.29 18.56 17,108,704 -0.52(-2.74%)
Aug 03, 2011 19.27 19.32 18.41 19.08 12,610,359 -0.12(-0.64%)
Aug 02, 2011 19.93 20.06 19.19 19.20 7,406,913 -0.86(-4.27%)
Aug 01, 2011 20.60 20.78 19.90 20.06 7,381,333 -0.31(-1.54%)
Jul 29, 2011 20.54 20.62 20.11 20.37 7,520,585 -0.17(-0.85%)
Jul 28, 2011 20.87 21.09 20.47 20.55 8,346,380 -0.32(-1.54%)
Jul 27, 2011 21.47 21.50 20.73 20.87 13,483,259 -0.55(-2.59%)
Jul 26, 2011 21.95 22.10 21.06 21.42 23,179,214 -2.56(-10.68%)
Jul 25, 2011 23.70 24.15 23.62 23.99 5,020,556 +0.09(+0.36%)
Jul 22, 2011 23.86 23.94 23.49 23.90 4,475,927 +0.03(+0.13%)
Jul 21, 2011 23.79 24.05 23.62 23.87 5,611,818 +0.17(+0.73%)
Jul 20, 2011 23.64 24.01 23.64 23.70 5,941,046 +0.06(+0.26%)
Jul 19, 2011 23.22 23.72 23.11 23.63 5,009,726 +0.60(+2.62%)
Jul 18, 2011 23.32 23.34 22.85 23.03 5,425,938 -0.42(-1.81%)
Jul 15, 2011 23.47 23.59 23.25 23.45 5,327,941 +0.09(+0.37%)
Jul 14, 2011 23.97 24.17 23.29 23.37 9,057,147 -0.55(-2.31%)
Jul 13, 2011 24.30 24.40 23.81 23.92 5,766,277 -0.13(-0.55%)
Jul 12, 2011 24.04 24.36 24.02 24.05 5,532,386 +0.04(+0.18%)
Jul 11, 2011 24.62 24.67 23.79 24.01 8,673,641 -0.86(-3.45%)
Jul 08, 2011 25.02 25.10 24.70 24.87 6,172,391 -0.54(-2.14%)
Jul 07, 2011 24.95 25.55 24.83 25.41 7,290,083 +0.83(+3.37%)
Jul 06, 2011 24.73 24.81 24.45 24.58 5,355,858 -0.15(-0.62%)
Jul 05, 2011 24.75 24.84 24.40 24.73 4,982,021 -0.04(-0.15%)
Jul 01, 2011 24.39 24.83 24.09 24.77 4,188,068 +0.46(+1.88%)
Jun 30, 2011 23.78 24.41 23.63 24.31 4,819,027 +0.54(+2.28%)
Jun 29, 2011 23.71 23.79 23.38 23.77 4,466,075 +0.10(+0.44%)
Jun 28, 2011 23.39 23.68 23.30 23.67 3,179,927 +0.39(+1.66%)
Jun 27, 2011 22.96 23.39 22.71 23.28 2,966,122 +0.22(+0.95%)
Jun 24, 2011 23.37 23.51 23.01 23.06 4,335,131 -0.30(-1.28%)
Jun 23, 2011 22.83 23.45 22.63 23.36 6,041,825 +0.18(+0.78%)
Jun 22, 2011 23.24 23.40 23.14 23.18 3,867,264 -0.11(-0.49%)
Jun 21, 2011 22.89 23.30 22.82 23.30 4,750,032 +0.51(+2.26%)
Jun 20, 2011 22.76 22.89 22.57 22.78 4,101,895 +0.10(+0.42%)
Jun 17, 2011 22.31 22.92 22.09 22.69 10,964,972 +0.74(+3.36%)
Jun 16, 2011 21.83 22.10 21.69 21.95 5,390,715 +0.18(+0.81%)
Jun 15, 2011 22.03 22.22 21.72 21.77 6,388,802 -0.54(-2.43%)
Jun 14, 2011 21.89 22.40 21.87 22.32 5,418,800 +0.66(+3.05%)
Jun 13, 2011 21.87 22.00 21.51 21.65 3,158,758 -0.13(-0.59%)
Jun 10, 2011 22.29 22.29 21.65 21.78 7,396,327 -0.56(-2.49%)
Jun 09, 2011 22.32 22.57 22.31 22.34 4,825,959 +0.02(+0.09%)
Jun 08, 2011 22.83 23.03 22.32 22.32 7,085,142 -0.52(-2.29%)
Jun 07, 2011 22.78 22.99 22.62 22.84 5,611,677 +0.14(+0.61%)
Jun 06, 2011 22.47 22.79 22.29 22.71 6,930,663 +0.16(+0.72%)
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.