Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 24.12 24.36 23.69 23.91 1,380,493 +0.02(+0.09%)
Aug 30, 2011 23.78 24.03 23.55 23.88 1,138,944 +0.11(+0.45%)
Aug 29, 2011 23.53 23.95 23.14 23.78 1,510,401 +0.43(+1.86%)
Aug 26, 2011 22.54 23.39 22.39 23.34 1,371,794 +0.78(+3.48%)
Aug 25, 2011 23.05 23.08 22.52 22.56 1,361,249 -0.37(-1.62%)
Aug 24, 2011 22.89 23.20 22.64 22.93 1,652,384 +0.04(+0.19%)
Aug 23, 2011 22.61 23.10 22.54 22.89 1,755,852 +0.34(+1.52%)
Aug 22, 2011 22.50 22.73 22.25 22.54 2,332,585 +0.44(+2.00%)
Aug 19, 2011 21.82 22.22 21.82 22.10 2,332,033 +0.09(+0.39%)
Aug 18, 2011 22.33 22.33 21.60 22.02 1,696,841 -0.79(-3.47%)
Aug 17, 2011 23.00 23.33 22.58 22.81 1,019,306 -0.17(-0.74%)
Aug 16, 2011 22.51 23.01 22.33 22.98 1,521,826 +0.39(+1.70%)
Aug 15, 2011 22.49 22.65 22.28 22.59 1,155,270 +0.26(+1.18%)
Aug 12, 2011 22.22 22.54 22.03 22.33 1,070,466 +0.30(+1.36%)
Aug 11, 2011 21.97 22.30 21.54 22.03 2,202,959 +0.27(+1.24%)
Aug 10, 2011 22.41 22.56 21.72 21.76 3,069,062 -1.05(-4.60%)
Aug 09, 2011 22.08 22.81 21.48 22.81 3,661,307 +0.71(+3.19%)
Aug 08, 2011 21.81 22.60 21.50 22.10 3,981,234 -0.68(-2.97%)
Aug 05, 2011 21.66 22.93 20.84 22.78 3,845,374 +1.29(+6.01%)
Aug 04, 2011 21.77 21.93 21.03 21.49 2,567,388 -0.51(-2.33%)
Aug 03, 2011 21.57 22.74 21.02 22.00 8,144,528 -0.48(-2.12%)
Aug 02, 2011 22.64 23.00 22.31 22.48 3,177,040 -0.47(-2.05%)
Aug 01, 2011 23.35 23.56 22.56 22.95 2,313,178 -0.31(-1.35%)
Jul 29, 2011 22.66 23.30 22.46 23.26 1,765,777 +0.38(+1.65%)
Jul 28, 2011 22.91 23.11 22.66 22.89 900,256 -0.04(-0.16%)
Jul 27, 2011 23.30 23.31 22.71 22.92 1,562,393 -0.51(-2.16%)
Jul 26, 2011 23.14 23.53 22.97 23.43 1,628,185 +0.21(+0.92%)
Jul 25, 2011 23.30 23.31 23.01 23.21 812,449 -0.11(-0.49%)
Jul 22, 2011 23.17 23.53 23.12 23.33 939,557 +0.01(+0.03%)
Jul 21, 2011 22.95 23.37 22.83 23.32 1,010,716 +0.51(+2.22%)
Jul 20, 2011 22.91 22.92 22.71 22.81 865,468 -0.16(-0.71%)
Jul 19, 2011 22.94 23.04 22.81 22.98 1,130,664 +0.11(+0.47%)
Jul 18, 2011 22.96 22.97 22.66 22.87 1,040,496 -0.11(-0.47%)
Jul 15, 2011 23.09 23.11 22.87 22.98 1,245,336 -0.16(-0.68%)
Jul 14, 2011 23.57 23.61 22.94 23.14 1,634,015 -0.36(-1.55%)
Jul 13, 2011 23.68 23.84 23.42 23.50 964,890 -0.06(-0.24%)
Jul 12, 2011 23.76 23.91 23.46 23.56 1,321,759 -0.28(-1.17%)
Jul 11, 2011 23.76 23.88 23.61 23.83 1,017,139 -0.12(-0.51%)
Jul 08, 2011 23.84 24.12 23.73 23.95 855,288 -0.10(-0.41%)
Jul 07, 2011 23.83 24.22 23.73 24.05 946,299 +0.37(+1.57%)
Jul 06, 2011 23.73 23.81 23.53 23.68 889,553 -0.02(-0.09%)
Jul 05, 2011 24.03 24.03 23.50 23.71 1,405,878 -0.24(-0.98%)
Jul 01, 2011 23.61 24.04 23.56 23.94 1,773,218 +0.39(+1.67%)
Jun 30, 2011 23.01 23.76 22.99 23.55 2,325,848 +0.70(+3.06%)
Jun 29, 2011 22.86 23.36 22.67 22.85 2,320,252 +0.09(+0.41%)
Jun 28, 2011 22.41 22.97 22.33 22.76 4,275,016 -0.21(-0.93%)
Jun 27, 2011 23.73 24.15 22.25 22.97 7,601,906 -0.88(-3.68%)
Jun 24, 2011 24.21 24.21 23.80 23.85 1,662,084 -0.40(-1.65%)
Jun 23, 2011 23.98 24.27 23.84 24.25 1,034,801 +0.03(+0.12%)
Jun 22, 2011 24.18 24.38 24.10 24.22 771,768 -0.01(-0.03%)
Jun 21, 2011 24.07 24.48 23.80 24.23 1,252,531 +0.22(+0.92%)
Jun 20, 2011 24.03 24.30 23.78 24.00 1,024,803 +0.01(+0.03%)
Jun 17, 2011 23.80 24.04 23.51 24.00 2,767,344 +0.48(+2.03%)
Jun 16, 2011 23.41 23.58 23.26 23.52 1,272,653 +0.21(+0.92%)
Jun 15, 2011 23.28 23.38 23.15 23.31 1,022,360 -0.11(-0.46%)
Jun 14, 2011 23.43 23.55 23.11 23.41 1,409,743 +0.21(+0.89%)
Jun 13, 2011 23.51 23.58 22.81 23.21 2,479,814 -0.71(-2.95%)
Jun 10, 2011 24.03 24.16 23.85 23.91 1,661,582 -0.12(-0.50%)
Jun 09, 2011 23.80 24.17 23.68 24.03 1,236,988 +0.28(+1.17%)
Jun 08, 2011 23.55 23.90 23.54 23.76 1,446,579 +0.12(+0.51%)
Jun 07, 2011 23.80 23.88 23.58 23.63 1,215,971 -0.10(-0.42%)
Jun 06, 2011 23.64 23.93 23.55 23.73 1,619,590 -0.04(-0.18%)
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.