Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 24.59 24.83 24.22 24.45 43,249,288 +0.09(+0.36%)
Aug 30, 2011 24.44 24.64 23.98 24.36 38,967,252 -0.28(-1.12%)
Aug 29, 2011 24.07 24.64 23.87 24.64 44,709,412 +1.14(+4.86%)
Aug 26, 2011 23.23 23.82 22.87 23.50 66,140,404 +0.01(+0.03%)
Aug 25, 2011 24.26 24.86 22.81 23.49 118,882,184 +1.09(+4.85%)
Aug 24, 2011 21.61 22.41 21.38 22.40 69,549,768 +0.89(+4.14%)
Aug 23, 2011 20.57 21.53 20.00 21.51 86,608,400 +0.99(+4.84%)
Aug 22, 2011 21.83 21.92 20.46 20.52 78,341,808 -0.56(-2.65%)
Aug 19, 2011 21.58 22.49 21.06 21.08 71,381,152 -0.95(-4.32%)
Aug 18, 2011 22.60 22.83 21.07 22.03 100,880,896 -1.47(-6.26%)
Aug 17, 2011 23.83 24.27 23.38 23.50 43,038,080 -0.07(-0.30%)
Aug 16, 2011 24.12 24.18 23.12 23.57 64,062,100 -1.05(-4.25%)
Aug 15, 2011 24.09 24.66 23.82 24.62 57,640,376 +1.12(+4.76%)
Aug 12, 2011 24.56 25.17 23.23 23.50 81,178,864 -0.35(-1.45%)
Aug 11, 2011 22.99 24.41 22.50 23.85 80,588,944 +1.42(+6.32%)
Aug 10, 2011 24.42 24.42 22.32 22.43 125,849,720 -2.62(-10.46%)
Aug 09, 2011 24.84 25.91 22.43 25.05 152,915,568 +3.05(+13.85%)
Aug 08, 2011 24.84 25.53 20.67 22.01 180,614,560 -4.32(-16.42%)
Aug 05, 2011 27.53 27.95 25.05 26.33 131,690,488 -1.08(-3.94%)
Aug 04, 2011 28.83 29.12 27.36 27.41 72,481,160 -1.93(-6.58%)
Aug 03, 2011 29.17 29.49 28.68 29.34 40,142,496 +0.17(+0.59%)
Aug 02, 2011 30.12 30.31 29.16 29.16 52,132,520 -1.13(-3.74%)
Aug 01, 2011 30.98 31.01 29.86 30.30 42,945,672 +0.11(+0.37%)
Jul 29, 2011 29.86 30.53 29.64 30.19 34,471,716 +0.13(+0.42%)
Jul 28, 2011 30.11 30.61 30.00 30.06 29,457,018 -0.07(-0.23%)
Jul 27, 2011 31.01 31.03 29.93 30.13 50,400,864 -1.14(-3.64%)
Jul 26, 2011 31.31 31.57 31.02 31.27 26,932,186 -0.15(-0.49%)
Jul 25, 2011 31.25 31.54 31.02 31.42 27,194,218 -0.28(-0.87%)
Jul 22, 2011 31.79 31.83 31.59 31.70 30,690,352 -0.05(-0.15%)
Jul 21, 2011 30.82 31.79 30.75 31.75 67,827,008 +1.34(+4.40%)
Jul 20, 2011 30.05 30.80 29.95 30.41 39,986,852 +0.47(+1.58%)
Jul 19, 2011 29.79 30.06 29.46 29.94 40,778,276 +0.22(+0.74%)
Jul 18, 2011 30.08 30.12 29.07 29.72 63,662,716 -0.50(-1.67%)
Jul 15, 2011 31.60 31.80 30.01 30.22 88,291,832 -0.50(-1.64%)
Jul 14, 2011 31.27 31.39 30.71 30.72 41,528,248 -0.35(-1.14%)
Jul 13, 2011 31.05 31.67 30.79 31.08 41,598,856 +0.32(+1.02%)
Jul 12, 2011 31.09 31.51 30.72 30.76 55,398,748 -0.57(-1.81%)
Jul 11, 2011 32.50 32.60 31.16 31.33 60,028,192 -1.76(-5.33%)
Jul 08, 2011 33.13 33.27 32.94 33.09 28,239,626 -0.47(-1.41%)
Jul 07, 2011 33.36 33.83 33.31 33.57 28,026,780 +0.49(+1.48%)
Jul 06, 2011 33.19 33.24 32.57 33.08 35,784,048 -0.44(-1.32%)
Jul 05, 2011 33.77 33.86 33.23 33.52 43,532,888 -0.24(-0.72%)
Jul 01, 2011 32.70 33.90 32.61 33.76 54,344,768 +0.98(+2.98%)
Jun 30, 2011 32.75 33.07 32.45 32.79 40,915,024 +0.11(+0.34%)
Jun 29, 2011 32.29 32.70 32.03 32.68 59,438,924 +1.06(+3.36%)
Jun 28, 2011 31.62 31.75 31.31 31.61 28,605,612 +0.13(+0.40%)
Jun 27, 2011 31.05 31.65 31.05 31.49 37,296,444 +0.31(+1.01%)
Jun 24, 2011 31.05 31.27 30.68 31.17 80,856,896 +0.14(+0.46%)
Jun 23, 2011 30.65 31.07 30.38 31.03 48,699,064 -0.08(-0.25%)
Jun 22, 2011 30.87 31.63 30.72 31.11 50,934,812 +0.16(+0.51%)
Jun 21, 2011 30.12 31.01 29.92 30.95 56,050,464 +0.91(+3.01%)
Jun 20, 2011 29.87 30.16 29.83 30.05 38,393,920 -0.11(-0.37%)
Jun 17, 2011 29.93 30.29 29.82 30.16 49,018,612 +0.53(+1.78%)
Jun 16, 2011 29.68 30.19 29.14 29.63 75,383,264 -0.29(-0.97%)
Jun 15, 2011 30.22 30.57 29.37 29.92 63,263,484 -0.61(-2.01%)
Jun 14, 2011 31.11 31.14 30.44 30.53 48,473,752 -0.31(-1.00%)
Jun 13, 2011 29.97 31.09 29.82 30.84 65,624,056 +0.98(+3.30%)
Jun 10, 2011 29.61 30.17 29.01 29.86 72,454,664 +0.12(+0.40%)
Jun 09, 2011 29.03 29.90 28.98 29.74 64,889,020 +0.76(+2.61%)
Jun 08, 2011 29.42 29.92 28.94 28.98 81,367,616 -0.61(-2.05%)
Jun 07, 2011 30.27 30.39 29.56 29.59 63,243,384 -0.39(-1.29%)
Jun 06, 2011 31.14 31.18 29.84 29.98 88,839,936 -1.40(-4.47%)
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.