Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.67 22.92 22.64 22.77 20,912,582 +0.28(+1.22%)
Aug 30, 2011 22.23 22.64 22.10 22.50 18,600,416 +0.16(+0.72%)
Aug 29, 2011 22.08 22.41 22.08 22.34 16,780,044 +0.37(+1.69%)
Aug 26, 2011 21.74 22.06 21.32 21.96 26,813,890 +0.04(+0.19%)
Aug 25, 2011 22.19 22.19 21.82 21.92 23,357,308 -0.25(-1.15%)
Aug 24, 2011 21.97 22.22 21.79 22.18 19,500,794 +0.20(+0.91%)
Aug 23, 2011 21.64 22.16 21.58 21.98 33,033,364 +0.43(+2.01%)
Aug 22, 2011 21.81 22.02 21.46 21.55 27,676,354 +0.03(+0.16%)
Aug 19, 2011 21.19 21.65 21.16 21.51 30,137,152 +0.14(+0.64%)
Aug 18, 2011 21.85 21.88 21.17 21.37 33,573,332 -0.78(-3.54%)
Aug 17, 2011 22.28 22.39 21.93 22.16 19,814,284 +0.07(+0.31%)
Aug 16, 2011 22.03 22.25 21.79 22.09 23,494,094 -0.02(-0.09%)
Aug 15, 2011 21.78 22.13 21.64 22.11 26,790,980 +0.54(+2.52%)
Aug 12, 2011 21.60 21.96 21.47 21.57 28,660,382 +0.10(+0.45%)
Aug 11, 2011 20.50 21.71 20.46 21.47 43,353,536 +0.96(+4.66%)
Aug 10, 2011 20.99 21.27 20.45 20.51 48,804,688 -0.97(-4.52%)
Aug 09, 2011 21.41 21.50 20.28 21.48 53,976,376 +0.88(+4.28%)
Aug 08, 2011 21.41 21.71 20.56 20.60 55,421,160 -1.22(-5.58%)
Aug 05, 2011 21.86 22.02 21.16 21.82 44,335,188 +0.14(+0.63%)
Aug 04, 2011 22.19 22.24 21.63 21.68 38,052,416 -0.82(-3.64%)
Aug 03, 2011 22.64 22.87 22.16 22.50 32,052,656 -0.14(-0.61%)
Aug 02, 2011 22.82 22.82 22.41 22.64 38,217,568 -0.37(-1.61%)
Aug 01, 2011 23.57 23.60 22.57 23.01 37,059,912 -0.47(-2.02%)
Jul 29, 2011 23.84 23.88 23.43 23.49 28,030,500 -0.55(-2.29%)
Jul 28, 2011 24.26 24.33 24.01 24.04 20,111,754 -0.18(-0.74%)
Jul 27, 2011 24.49 24.61 24.16 24.22 20,771,224 -0.41(-1.68%)
Jul 26, 2011 24.72 24.78 24.53 24.63 13,880,089 -0.07(-0.28%)
Jul 25, 2011 24.56 24.81 24.55 24.70 17,565,836 -0.14(-0.55%)
Jul 22, 2011 24.97 25.09 24.73 24.83 11,018,676 -0.06(-0.25%)
Jul 21, 2011 24.66 25.10 24.58 24.90 16,575,433 +0.41(+1.66%)
Jul 20, 2011 24.70 24.70 24.44 24.49 12,102,864 -0.14(-0.56%)
Jul 19, 2011 24.48 24.72 24.30 24.63 16,473,295 +0.21(+0.85%)
Jul 18, 2011 24.55 24.64 24.30 24.42 15,442,815 -0.30(-1.22%)
Jul 15, 2011 25.00 25.07 24.55 24.72 21,222,768 -0.26(-1.05%)
Jul 14, 2011 24.89 25.16 24.79 24.99 22,279,316 +0.19(+0.78%)
Jul 13, 2011 24.57 25.10 24.52 24.79 19,621,548 +0.27(+1.11%)
Jul 12, 2011 24.59 24.79 24.48 24.52 17,209,636 -0.03(-0.13%)
Jul 11, 2011 24.75 24.75 24.44 24.55 14,895,291 -0.30(-1.22%)
Jul 08, 2011 24.69 24.90 24.61 24.86 21,843,178 +0.27(+1.09%)
Jul 07, 2011 24.61 24.74 24.39 24.59 17,749,884 +0.14(+0.56%)
Jul 06, 2011 24.43 24.51 24.34 24.45 15,703,618 +0.03(+0.11%)
Jul 05, 2011 24.44 24.56 24.39 24.42 13,059,149 -0.08(-0.31%)
Jul 01, 2011 24.20 24.59 24.19 24.50 14,360,527 +0.21(+0.88%)
Jun 30, 2011 24.24 24.40 24.15 24.28 18,530,302 +0.13(+0.54%)
Jun 29, 2011 24.05 24.28 23.96 24.15 18,609,968 +0.13(+0.54%)
Jun 28, 2011 23.80 24.08 23.74 24.02 14,516,357 +0.26(+1.10%)
Jun 27, 2011 23.84 23.87 23.65 23.76 15,773,107 -0.01(-0.06%)
Jun 24, 2011 24.10 24.13 23.74 23.77 24,121,788 -0.29(-1.20%)
Jun 23, 2011 24.17 24.30 23.77 24.06 28,301,302 -0.34(-1.41%)
Jun 22, 2011 24.48 24.57 24.37 24.41 11,181,554 -0.21(-0.87%)
Jun 21, 2011 24.71 24.75 24.50 24.62 12,499,257 -0.01(-0.03%)
Jun 20, 2011 24.46 24.64 24.46 24.63 15,669,505 +0.28(+1.13%)
Jun 17, 2011 24.36 24.61 24.21 24.35 21,881,032 +0.14(+0.60%)
Jun 16, 2011 24.18 24.33 24.08 24.21 14,712,759 +0.01(+0.03%)
Jun 15, 2011 24.41 24.41 24.08 24.20 17,656,766 -0.32(-1.32%)
Jun 14, 2011 24.44 24.69 24.31 24.52 18,337,924 +0.21(+0.88%)
Jun 13, 2011 24.11 24.42 24.11 24.31 11,599,702 -0.08(-0.34%)
Jun 10, 2011 24.69 24.69 24.33 24.39 17,304,770 -0.38(-1.53%)
Jun 09, 2011 24.69 25.04 24.63 24.77 19,757,070 +0.14(+0.59%)
Jun 08, 2011 24.45 24.74 24.41 24.63 17,536,580 +0.15(+0.62%)
Jun 07, 2011 24.66 24.86 24.47 24.48 14,606,347 +0.01(+0.03%)
Jun 06, 2011 24.57 24.66 24.42 24.47 14,025,809 -0.18(-0.73%)
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.