Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 19.34 19.67 19.14 19.25 15,705,089 +0.06(+0.32%)
Aug 30, 2011 19.62 19.66 19.19 19.19 21,186,986 -0.48(-2.45%)
Aug 29, 2011 19.36 19.69 19.29 19.67 12,560,886 +0.50(+2.61%)
Aug 26, 2011 18.51 19.21 18.29 19.17 13,761,634 +0.56(+3.02%)
Aug 25, 2011 19.08 19.22 18.55 18.61 13,900,333 -0.45(-2.38%)
Aug 24, 2011 18.49 19.11 18.41 19.06 17,187,294 +0.49(+2.64%)
Aug 23, 2011 17.68 18.58 17.58 18.57 13,553,465 +0.96(+5.48%)
Aug 22, 2011 17.78 17.90 17.56 17.61 12,525,674 +0.15(+0.85%)
Aug 19, 2011 17.54 18.11 17.44 17.46 14,231,980 -0.30(-1.68%)
Aug 18, 2011 17.94 18.08 17.55 17.76 18,726,984 -0.58(-3.19%)
Aug 17, 2011 18.59 18.80 18.18 18.34 12,967,455 -0.15(-0.81%)
Aug 16, 2011 18.68 19.00 18.47 18.49 15,798,746 -0.42(-2.24%)
Aug 15, 2011 18.80 18.92 18.39 18.92 11,213,938 +0.20(+1.06%)
Aug 12, 2011 18.63 18.90 18.53 18.72 11,997,879 +0.22(+1.19%)
Aug 11, 2011 17.70 18.75 17.62 18.50 16,820,970 +0.87(+4.94%)
Aug 10, 2011 18.15 18.42 17.56 17.63 21,726,156 -0.70(-3.84%)
Aug 09, 2011 18.08 18.36 17.10 18.33 24,232,146 +0.74(+4.18%)
Aug 08, 2011 18.08 18.52 17.33 17.60 26,744,234 -1.04(-5.58%)
Aug 05, 2011 18.33 18.78 17.85 18.64 24,203,332 +0.52(+2.84%)
Aug 04, 2011 19.13 19.28 18.11 18.12 21,149,470 -1.23(-6.35%)
Aug 03, 2011 18.95 19.36 18.42 19.35 17,950,996 +0.44(+2.32%)
Aug 02, 2011 19.61 19.82 18.88 18.91 19,161,144 -0.94(-4.73%)
Aug 01, 2011 20.09 20.10 19.56 19.85 11,303,179 -0.18(-0.90%)
Jul 29, 2011 19.96 20.18 19.83 20.03 11,144,831 -0.07(-0.36%)
Jul 28, 2011 19.75 20.30 19.75 20.10 16,663,927 +0.39(+1.98%)
Jul 27, 2011 19.98 20.12 19.68 19.71 14,274,119 -0.36(-1.78%)
Jul 26, 2011 20.22 20.29 20.04 20.07 8,510,845 -0.13(-0.66%)
Jul 25, 2011 20.07 20.31 20.07 20.20 7,836,916 -0.17(-0.85%)
Jul 22, 2011 20.45 20.50 20.32 20.38 8,122,734 -0.03(-0.14%)
Jul 21, 2011 20.17 20.57 20.06 20.41 13,075,738 +0.28(+1.37%)
Jul 20, 2011 20.20 20.22 20.04 20.13 11,155,516 -0.03(-0.15%)
Jul 19, 2011 20.32 20.34 20.11 20.16 20,858,932 +0.02(+0.11%)
Jul 18, 2011 20.20 20.35 20.10 20.14 13,121,050 -0.24(-1.16%)
Jul 15, 2011 20.52 20.52 20.18 20.38 16,123,880 -0.06(-0.28%)
Jul 14, 2011 20.48 20.65 20.28 20.43 12,193,640 -0.02(-0.10%)
Jul 13, 2011 20.22 20.64 20.22 20.45 10,642,320 +0.18(+0.90%)
Jul 12, 2011 20.28 20.44 20.14 20.27 8,195,922 -0.04(-0.22%)
Jul 11, 2011 20.41 20.68 20.25 20.32 14,176,447 -0.40(-1.94%)
Jul 08, 2011 20.66 20.74 20.50 20.72 14,258,475 -0.09(-0.45%)
Jul 07, 2011 20.61 20.94 20.60 20.81 19,350,412 +0.29(+1.42%)
Jul 06, 2011 20.31 20.55 20.30 20.52 16,292,535 +0.14(+0.66%)
Jul 05, 2011 20.28 20.47 20.20 20.38 16,796,968 -0.02(-0.09%)
Jul 01, 2011 19.92 20.44 19.87 20.40 18,881,420 +0.41(+2.05%)
Jun 30, 2011 19.82 20.09 19.82 19.99 19,859,174 +0.04(+0.22%)
Jun 29, 2011 19.92 20.07 19.59 19.95 28,607,902 -0.03(-0.13%)
Jun 28, 2011 18.95 20.13 18.92 19.98 68,005,552 +1.84(+10.14%)
Jun 27, 2011 17.98 18.39 17.98 18.14 25,756,628 +0.10(+0.54%)
Jun 24, 2011 18.24 18.33 17.94 18.04 17,512,532 -0.22(-1.23%)
Jun 23, 2011 18.08 18.30 17.92 18.26 19,224,342 +0.05(+0.29%)
Jun 22, 2011 18.64 18.76 18.19 18.21 20,669,754 -0.57(-3.03%)
Jun 21, 2011 18.48 18.85 18.45 18.78 10,421,873 +0.28(+1.54%)
Jun 20, 2011 18.37 18.53 18.37 18.49 10,285,015 +0.47(+2.61%)
Jun 17, 2011 17.96 18.13 17.95 18.02 11,807,761 +0.18(+1.02%)
Jun 16, 2011 17.88 17.94 17.65 17.84 10,229,919 -0.02(-0.12%)
Jun 15, 2011 18.12 18.20 17.75 17.86 12,848,131 -0.41(-2.25%)
Jun 14, 2011 18.04 18.32 18.02 18.27 13,200,080 +0.38(+2.15%)
Jun 13, 2011 17.72 18.20 17.70 17.89 12,137,896 +0.19(+1.07%)
Jun 10, 2011 17.91 18.12 17.68 17.70 11,161,434 -0.22(-1.25%)
Jun 09, 2011 17.84 18.07 17.83 17.92 10,732,921 +0.13(+0.71%)
Jun 08, 2011 18.12 18.22 17.75 17.80 13,753,223 -0.40(-2.20%)
Jun 07, 2011 17.82 18.29 17.81 18.20 15,537,335 +0.47(+2.67%)
Jun 06, 2011 17.86 17.99 17.72 17.72 10,231,040 -0.13(-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.