Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 21.61 21.77 21.06 21.36 311,804 -0.05(-0.25%)
Aug 30, 2011 21.00 21.57 20.99 21.41 358,312 +0.28(+1.33%)
Aug 29, 2011 20.08 21.20 20.01 21.13 550,436 +1.31(+6.62%)
Aug 26, 2011 19.72 19.98 19.37 19.82 673,109 -0.06(-0.32%)
Aug 25, 2011 20.35 20.45 19.83 19.88 590,664 -0.24(-1.21%)
Aug 24, 2011 19.91 20.36 19.91 20.12 710,796 +0.20(+1.00%)
Aug 23, 2011 20.00 20.39 19.69 19.93 591,766 +0.05(+0.27%)
Aug 22, 2011 20.52 20.53 19.64 19.87 272,240 -0.04(-0.18%)
Aug 19, 2011 19.79 20.54 19.45 19.91 291,859 -0.24(-1.21%)
Aug 18, 2011 20.61 20.80 19.97 20.15 595,851 -1.39(-6.43%)
Aug 17, 2011 21.78 21.91 21.32 21.54 173,675 -0.09(-0.42%)
Aug 16, 2011 21.67 22.00 21.32 21.63 248,510 -0.36(-1.65%)
Aug 15, 2011 21.69 22.00 21.39 21.99 279,435 +0.53(+2.49%)
Aug 12, 2011 21.28 21.48 20.64 21.45 529,513 +0.43(+2.07%)
Aug 11, 2011 20.32 21.32 20.05 21.02 528,487 +0.83(+4.13%)
Aug 10, 2011 20.87 21.17 20.12 20.19 638,270 -1.36(-6.30%)
Aug 09, 2011 22.07 21.55 20.18 21.55 931,242 +0.72(+3.43%)
Aug 08, 2011 22.07 22.85 20.83 20.83 703,258 -2.16(-9.41%)
Aug 05, 2011 23.77 23.77 22.51 22.99 557,627 -0.43(-1.82%)
Aug 04, 2011 24.44 24.57 23.40 23.42 422,732 -1.42(-5.72%)
Aug 03, 2011 25.25 25.28 24.44 24.84 623,273 -0.44(-1.75%)
Aug 02, 2011 26.12 26.54 25.28 25.28 317,926 -1.07(-4.05%)
Aug 01, 2011 26.89 27.11 25.89 26.35 330,620 -0.21(-0.78%)
Jul 29, 2011 25.94 26.74 25.70 26.56 661,529 +0.32(+1.21%)
Jul 28, 2011 26.37 27.10 26.20 26.24 293,633 -0.13(-0.48%)
Jul 27, 2011 27.11 27.15 26.29 26.37 438,756 -0.82(-3.03%)
Jul 26, 2011 27.84 27.84 27.12 27.19 240,598 -0.62(-2.21%)
Jul 25, 2011 27.94 28.27 27.79 27.81 188,848 -0.54(-1.92%)
Jul 22, 2011 28.39 28.43 28.25 28.35 235,486 -0.09(-0.32%)
Jul 21, 2011 28.20 28.66 28.14 28.44 444,249 +0.42(+1.49%)
Jul 20, 2011 27.84 28.32 27.65 28.03 294,954 +0.25(+0.90%)
Jul 19, 2011 27.19 27.82 27.14 27.78 329,512 +0.79(+2.95%)
Jul 18, 2011 27.14 27.26 26.54 26.98 334,387 -0.40(-1.45%)
Jul 15, 2011 27.53 27.53 27.14 27.38 368,798 +0.07(+0.26%)
Jul 14, 2011 27.34 27.65 27.25 27.31 565,389 -0.05(-0.16%)
Jul 13, 2011 26.77 27.61 26.70 27.35 815,147 +0.64(+2.40%)
Jul 12, 2011 26.60 26.89 26.44 26.71 449,531 -0.06(-0.24%)
Jul 11, 2011 26.97 27.41 26.69 26.78 509,565 -0.70(-2.53%)
Jul 08, 2011 26.88 27.67 26.86 27.47 656,873 +0.29(+1.06%)
Jul 07, 2011 27.56 28.00 26.39 27.18 1,957,839 +1.29(+4.99%)
Jul 06, 2011 25.48 26.06 25.39 25.89 634,644 +0.31(+1.20%)
Jul 05, 2011 24.94 25.62 24.91 25.58 316,944 +0.64(+2.57%)
Jul 01, 2011 24.51 25.04 24.49 24.94 258,215 +0.48(+1.96%)
Jun 30, 2011 24.38 24.55 24.31 24.46 236,551 +0.17(+0.71%)
Jun 29, 2011 24.17 24.36 23.86 24.29 218,071 +0.27(+1.13%)
Jun 28, 2011 23.82 24.06 23.74 24.02 342,143 +0.31(+1.29%)
Jun 27, 2011 23.34 23.73 23.22 23.71 217,976 +0.37(+1.59%)
Jun 24, 2011 23.90 24.07 23.30 23.34 321,297 -0.48(-2.01%)
Jun 23, 2011 23.54 23.94 23.31 23.82 149,231 -0.05(-0.23%)
Jun 22, 2011 23.79 24.21 23.79 23.88 125,715 -0.09(-0.38%)
Jun 21, 2011 23.75 24.01 23.67 23.97 145,330 +0.38(+1.61%)
Jun 20, 2011 23.60 23.65 23.52 23.59 136,386 +0.43(+1.87%)
Jun 17, 2011 23.32 23.45 22.92 23.15 230,558 +0.03(+0.12%)
Jun 16, 2011 22.84 23.25 22.78 23.13 160,206 +0.32(+1.39%)
Jun 15, 2011 23.06 23.35 22.80 22.81 168,207 -0.54(-2.32%)
Jun 14, 2011 22.95 23.39 22.95 23.35 175,220 +0.69(+3.03%)
Jun 13, 2011 22.68 22.86 22.53 22.67 144,456 +0.10(+0.44%)
Jun 10, 2011 22.39 22.67 22.39 22.57 285,826 +0.00(+0.00%)
Jun 09, 2011 22.68 22.83 22.48 22.57 135,812 +0.00(+0.00%)
Jun 08, 2011 22.69 22.98 22.56 22.57 204,001 -0.33(-1.42%)
Jun 07, 2011 23.06 23.15 22.82 22.89 227,434 -0.05(-0.20%)
Jun 06, 2011 22.88 23.03 22.85 22.94 294,590 -0.01(-0.04%)
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.