Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 18.98 19.13 18.77 18.98 44,329,681 +0.10(+0.53%)
Aug 30, 2011 18.79 18.99 18.54 18.88 44,131,508 +0.00(+0.00%)
Aug 29, 2011 18.76 18.95 18.61 18.88 46,851,277 +0.67(+3.68%)
Aug 26, 2011 17.83 18.32 17.51 18.21 46,092,543 +0.25(+1.39%)
Aug 25, 2011 18.20 18.29 17.86 17.96 51,387,931 -0.43(-2.34%)
Aug 24, 2011 18.24 18.42 18.12 18.39 41,676,332 +0.15(+0.82%)
Aug 23, 2011 17.88 18.30 17.67 18.24 52,475,810 +0.56(+3.17%)
Aug 22, 2011 17.98 18.17 17.62 17.68 40,907,302 +0.01(+0.06%)
Aug 19, 2011 17.50 17.97 17.50 17.67 56,395,354 -0.04(-0.23%)
Aug 18, 2011 18.12 18.18 17.54 17.71 73,895,805 -0.78(-4.22%)
Aug 17, 2011 18.42 18.60 18.35 18.49 44,195,989 +0.18(+0.98%)
Aug 16, 2011 18.25 18.44 18.07 18.31 42,774,564 -0.03(-0.16%)
Aug 15, 2011 18.18 18.39 18.00 18.34 51,019,926 +0.48(+2.69%)
Aug 12, 2011 17.92 18.10 17.76 17.86 57,413,137 +0.05(+0.28%)
Aug 11, 2011 17.20 18.01 17.05 17.81 82,846,977 +0.76(+4.46%)
Aug 10, 2011 17.66 18.00 17.00 17.05 101,721,631 -0.55(-3.13%)
Aug 09, 2011 17.11 17.62 16.63 17.60 116,471,921 +0.94(+5.64%)
Aug 08, 2011 17.11 17.64 16.66 16.66 121,042,077 -0.83(-4.75%)
Aug 05, 2011 17.50 17.72 17.03 17.49 86,451,730 +0.13(+0.75%)
Aug 04, 2011 17.78 17.95 17.34 17.36 76,270,204 -0.67(-3.72%)
Aug 03, 2011 18.02 18.17 17.75 18.03 65,057,640 -0.11(-0.61%)
Aug 02, 2011 18.95 18.97 18.14 18.14 103,814,414 -0.87(-4.58%)
Aug 01, 2011 19.44 19.46 18.75 19.01 54,877,348 -0.24(-1.24%)
Jul 29, 2011 19.21 19.49 19.05 19.25 69,480,194 -0.11(-0.57%)
Jul 28, 2011 19.25 19.62 19.25 19.36 58,840,566 +0.06(+0.31%)
Jul 27, 2011 19.53 19.62 19.26 19.30 40,346,576 -0.33(-1.68%)
Jul 26, 2011 19.85 19.90 19.57 19.63 38,722,357 -0.18(-0.91%)
Jul 25, 2011 19.88 19.99 19.81 19.81 31,456,456 -0.26(-1.30%)
Jul 22, 2011 20.07 20.11 20.03 20.07 25,825,469 -0.03(-0.15%)
Jul 21, 2011 20.01 20.20 19.98 20.10 44,470,821 +0.20(+1.01%)
Jul 20, 2011 19.92 20.00 19.77 19.90 35,376,100 -0.04(-0.20%)
Jul 19, 2011 19.65 20.03 19.62 19.94 34,650,414 +0.30(+1.53%)
Jul 18, 2011 19.57 19.67 19.50 19.64 34,773,693 -0.11(-0.56%)
Jul 15, 2011 19.82 19.94 19.66 19.75 47,712,916 -0.16(-0.80%)
Jul 14, 2011 19.98 20.01 19.80 19.91 35,232,951 -0.08(-0.40%)
Jul 13, 2011 20.09 20.20 19.90 19.99 42,135,282 -0.01(-0.05%)
Jul 12, 2011 20.01 20.20 19.97 20.00 42,648,482 -0.04(-0.20%)
Jul 11, 2011 20.00 20.18 19.93 20.04 46,992,420 -0.12(-0.60%)
Jul 08, 2011 20.13 20.29 20.11 20.16 41,862,418 -0.07(-0.35%)
Jul 07, 2011 20.64 20.74 20.17 20.23 92,849,361 -0.55(-2.65%)
Jul 06, 2011 20.78 20.95 20.74 20.78 28,201,339 +0.00(+0.00%)
Jul 05, 2011 20.68 20.80 20.65 20.78 31,282,189 +0.03(+0.14%)
Jul 01, 2011 20.50 20.76 20.48 20.75 30,753,554 +0.15(+0.73%)
Jun 30, 2011 20.68 20.76 20.55 20.60 46,348,388 -0.07(-0.34%)
Jun 29, 2011 20.64 20.73 20.46 20.67 46,669,410 +0.12(+0.58%)
Jun 28, 2011 20.16 20.61 20.12 20.55 41,024,024 +0.38(+1.88%)
Jun 27, 2011 20.10 20.26 20.05 20.17 34,319,640 +0.09(+0.45%)
Jun 24, 2011 20.55 20.60 20.08 20.08 63,247,628 -0.57(-2.76%)
Jun 23, 2011 20.92 20.96 20.49 20.65 83,722,588 +0.37(+1.82%)
Jun 22, 2011 20.34 20.48 20.22 20.28 30,350,627 -0.15(-0.73%)
Jun 21, 2011 20.34 20.50 20.23 20.43 47,035,029 +0.16(+0.79%)
Jun 20, 2011 20.27 20.28 20.17 20.27 34,708,504 +0.01(+0.05%)
Jun 17, 2011 20.37 20.43 20.05 20.26 61,892,359 +0.02(+0.10%)
Jun 16, 2011 20.17 20.29 20.10 20.24 41,356,589 +0.05(+0.25%)
Jun 15, 2011 20.40 20.41 20.03 20.19 42,476,245 -0.39(-1.90%)
Jun 14, 2011 20.55 20.73 20.53 20.58 39,212,189 +0.12(+0.59%)
Jun 13, 2011 20.08 20.62 20.08 20.46 44,434,544 +0.35(+1.74%)
Jun 10, 2011 20.63 20.65 20.04 20.11 57,451,617 -0.64(-3.08%)
Jun 09, 2011 20.63 20.89 20.62 20.75 34,423,299 +0.07(+0.34%)
Jun 08, 2011 20.87 20.87 20.57 20.68 42,034,411 -0.06(-0.29%)
Jun 07, 2011 20.92 20.97 20.74 20.74 34,675,701 +0.00(+0.00%)
Jun 06, 2011 20.82 20.96 20.70 20.74 27,633,093 -0.10(-0.48%)
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.