Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.34 22.70 22.04 22.16 3,500,598 -1.47(-6.22%)
Sep 29, 2011 23.57 24.01 23.04 23.63 4,254,760 +1.65(+7.53%)
Sep 28, 2011 22.84 23.14 21.88 21.97 2,945,795 -0.62(-2.73%)
Sep 27, 2011 22.78 23.20 22.42 22.59 3,393,791 +1.19(+5.56%)
Sep 26, 2011 20.75 21.45 20.34 21.40 3,991,713 +1.37(+6.83%)
Sep 23, 2011 18.98 20.10 18.92 20.03 3,129,119 +0.64(+3.31%)
Sep 22, 2011 19.59 19.80 18.98 19.39 5,877,522 -0.96(-4.73%)
Sep 21, 2011 21.05 21.24 20.31 20.35 3,457,351 +0.03(+0.12%)
Sep 20, 2011 20.35 20.66 19.99 20.32 2,941,630 -0.12(-0.58%)
Sep 19, 2011 20.77 20.80 20.15 20.44 3,596,678 -1.61(-7.31%)
Sep 16, 2011 22.45 22.48 21.72 22.05 5,030,562 +0.53(+2.47%)
Sep 15, 2011 21.27 21.52 20.89 21.52 4,866,543 +1.48(+7.37%)
Sep 14, 2011 19.83 20.25 19.34 20.05 3,277,471 +0.39(+1.98%)
Sep 13, 2011 19.58 19.83 19.34 19.66 3,385,470 +0.28(+1.44%)
Sep 12, 2011 18.98 19.43 18.77 19.38 4,534,133 +0.08(+0.39%)
Sep 09, 2011 19.72 19.94 19.21 19.30 3,447,836 -1.26(-6.12%)
Sep 08, 2011 20.82 21.15 20.52 20.56 1,420,725 -0.60(-2.83%)
Sep 07, 2011 20.48 21.33 20.40 21.16 2,643,549 +1.03(+5.12%)
Sep 06, 2011 19.94 20.37 19.74 20.13 5,944,901 -2.99(-12.93%)
Sep 02, 2011 23.78 23.81 23.01 23.12 3,579,074 -1.01(-4.20%)
Sep 01, 2011 24.38 24.66 24.10 24.13 2,180,258 -0.10(-0.42%)
Aug 31, 2011 24.20 24.40 24.06 24.23 1,981,696 +0.67(+2.83%)
Aug 30, 2011 23.55 23.68 23.30 23.57 1,586,650 +0.07(+0.29%)
Aug 29, 2011 22.98 23.50 22.95 23.50 1,570,924 +0.97(+4.31%)
Aug 26, 2011 22.66 22.81 22.26 22.53 2,139,702 -0.61(-2.63%)
Aug 25, 2011 23.79 24.13 22.92 23.14 2,520,554 -0.24(-1.01%)
Aug 24, 2011 23.03 23.43 22.88 23.37 1,995,854 +0.35(+1.50%)
Aug 23, 2011 22.54 23.03 22.28 23.03 2,757,901 +1.21(+5.53%)
Aug 22, 2011 22.64 22.64 21.78 21.82 1,806,225 -0.30(-1.34%)
Aug 19, 2011 22.37 22.82 22.05 22.11 3,019,033 -0.41(-1.80%)
Aug 18, 2011 23.25 23.38 22.34 22.52 5,919,843 -2.24(-9.04%)
Aug 17, 2011 25.07 25.24 24.59 24.76 2,236,105 -0.42(-1.68%)
Aug 16, 2011 25.28 25.72 24.96 25.18 2,008,506 -0.67(-2.58%)
Aug 15, 2011 25.24 25.85 25.24 25.85 3,466,918 +0.23(+0.89%)
Aug 12, 2011 26.08 26.28 25.31 25.62 3,023,185 -0.09(-0.36%)
Aug 11, 2011 23.96 26.07 23.86 25.71 5,450,763 +1.41(+5.80%)
Aug 10, 2011 25.20 25.26 23.98 24.30 5,444,901 -1.27(-4.95%)
Aug 09, 2011 25.84 25.60 24.10 25.57 5,295,626 +1.32(+5.43%)
Aug 08, 2011 25.84 26.19 24.06 24.25 4,446,527 -2.41(-9.06%)
Aug 05, 2011 27.05 27.16 25.69 26.67 5,197,949 +0.30(+1.15%)
Aug 04, 2011 27.65 27.79 26.24 26.36 4,498,108 -2.45(-8.50%)
Aug 03, 2011 29.03 29.14 28.29 28.81 2,879,612 +0.09(+0.32%)
Aug 02, 2011 29.00 29.14 28.58 28.72 3,246,737 -1.30(-4.33%)
Aug 01, 2011 30.77 30.82 29.74 30.02 1,587,073 -0.33(-1.09%)
Jul 29, 2011 29.99 30.86 29.92 30.35 2,659,483 +0.46(+1.55%)
Jul 28, 2011 29.98 30.28 29.81 29.88 2,672,285 -0.33(-1.09%)
Jul 27, 2011 31.04 31.06 30.16 30.21 1,573,620 -1.03(-3.30%)
Jul 26, 2011 31.23 31.39 31.10 31.24 1,014,059 +0.19(+0.60%)
Jul 25, 2011 30.94 31.15 30.79 31.06 1,234,424 -0.71(-2.23%)
Jul 22, 2011 31.86 31.87 31.71 31.77 1,587,544 -0.26(-0.82%)
Jul 21, 2011 31.44 32.07 31.30 32.03 3,566,497 +1.87(+6.22%)
Jul 20, 2011 29.92 30.25 29.71 30.15 4,563,375 +1.00(+3.42%)
Jul 19, 2011 28.78 29.22 28.40 29.16 5,200,593 -0.64(-2.15%)
Jul 18, 2011 30.08 30.23 29.50 29.80 3,475,065 -1.33(-4.26%)
Jul 15, 2011 31.12 31.25 30.90 31.12 1,675,470 -0.16(-0.51%)
Jul 14, 2011 31.46 31.65 31.19 31.28 2,012,273 -0.38(-1.20%)
Jul 13, 2011 31.57 31.96 31.42 31.66 2,006,312 +0.73(+2.35%)
Jul 12, 2011 30.84 31.33 30.84 30.94 2,616,474 -0.18(-0.57%)
Jul 11, 2011 31.28 31.40 30.92 31.11 2,567,689 -1.03(-3.20%)
Jul 08, 2011 32.19 32.25 31.86 32.15 2,322,777 -0.39(-1.19%)
Jul 07, 2011 32.67 32.73 32.36 32.53 2,949,207 -0.14(-0.41%)
Jul 06, 2011 32.33 32.81 32.30 32.67 1,845,071 -0.46(-1.40%)
Jul 05, 2011 33.23 33.26 32.94 33.13 1,613,059 -0.51(-1.51%)
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.