Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.45 22.77 22.40 22.60 812,828 +0.05(+0.22%)
Aug 30, 2011 22.24 22.66 22.04 22.55 600,520 +0.35(+1.58%)
Aug 29, 2011 22.21 22.25 22.03 22.20 360,641 +0.55(+2.53%)
Aug 26, 2011 21.38 21.73 21.02 21.65 688,262 +0.12(+0.57%)
Aug 25, 2011 21.87 21.97 21.02 21.53 492,389 -0.07(-0.32%)
Aug 24, 2011 21.71 21.97 21.48 21.60 453,736 -0.23(-1.05%)
Aug 23, 2011 21.47 21.92 21.12 21.83 920,416 +0.49(+2.30%)
Aug 22, 2011 21.37 21.49 20.75 21.34 996,813 +0.37(+1.76%)
Aug 19, 2011 20.49 21.23 20.47 20.97 978,179 +0.28(+1.35%)
Aug 18, 2011 21.58 21.59 20.58 20.69 1,274,196 -1.56(-7.01%)
Aug 17, 2011 22.54 22.66 22.19 22.25 980,447 +0.12(+0.54%)
Aug 16, 2011 22.06 22.38 21.87 22.13 525,965 -0.29(-1.29%)
Aug 15, 2011 21.99 22.45 21.99 22.42 497,506 +0.69(+3.18%)
Aug 12, 2011 22.12 22.28 21.66 21.73 746,867 -0.02(-0.09%)
Aug 11, 2011 21.02 21.89 20.83 21.75 1,351,838 +1.04(+5.02%)
Aug 10, 2011 20.51 21.14 20.24 20.71 1,590,125 +0.15(+0.73%)
Aug 09, 2011 21.98 21.16 19.73 20.56 4,515,788 +0.02(+0.10%)
Aug 08, 2011 21.30 21.57 20.40 20.54 2,012,793 -1.75(-7.85%)
Aug 05, 2011 22.30 22.52 21.56 22.29 1,367,030 +0.22(+1.00%)
Aug 04, 2011 23.38 23.38 22.00 22.07 1,733,092 -1.47(-6.24%)
Aug 03, 2011 23.93 23.96 23.37 23.54 828,946 -0.39(-1.63%)
Aug 02, 2011 24.20 24.53 23.89 23.93 514,160 -0.55(-2.25%)
Aug 01, 2011 25.30 25.35 23.97 24.48 1,094,619 -0.12(-0.49%)
Jul 29, 2011 24.50 24.73 24.46 24.60 369,781 -0.33(-1.32%)
Jul 28, 2011 25.02 25.17 24.86 24.93 265,067 -0.08(-0.32%)
Jul 27, 2011 25.33 25.34 24.97 25.01 786,594 -0.56(-2.19%)
Jul 26, 2011 25.40 25.87 25.12 25.57 384,527 +0.10(+0.39%)
Jul 25, 2011 25.37 25.63 25.34 25.47 158,780 -0.19(-0.74%)
Jul 22, 2011 25.64 25.78 25.63 25.66 334,508 +0.16(+0.63%)
Jul 21, 2011 25.43 25.75 25.34 25.50 609,112 +0.20(+0.79%)
Jul 20, 2011 25.38 25.45 24.90 25.30 405,091 +0.10(+0.40%)
Jul 19, 2011 25.12 25.45 25.09 25.20 444,711 +0.47(+1.90%)
Jul 18, 2011 24.80 24.83 24.40 24.73 651,371 -0.36(-1.43%)
Jul 15, 2011 24.90 25.20 24.88 25.09 429,779 +0.39(+1.58%)
Jul 14, 2011 25.49 25.53 24.39 24.70 529,551 -0.56(-2.22%)
Jul 13, 2011 25.03 25.60 24.92 25.26 499,177 +0.29(+1.16%)
Jul 12, 2011 24.42 25.15 24.31 24.97 293,682 +0.46(+1.88%)
Jul 11, 2011 24.51 24.73 24.26 24.51 392,638 -0.33(-1.33%)
Jul 08, 2011 25.03 25.07 24.67 24.84 618,270 -0.59(-2.32%)
Jul 07, 2011 25.52 25.77 25.34 25.43 4,938,636 +0.41(+1.64%)
Jul 06, 2011 25.08 25.18 24.86 25.02 1,039,050 -0.05(-0.20%)
Jul 05, 2011 24.81 25.25 24.76 25.07 2,991,044 +0.67(+2.75%)
Jul 01, 2011 24.28 24.57 24.09 24.40 466,270 -0.07(-0.29%)
Jun 30, 2011 24.49 24.71 24.20 24.47 511,145 +0.01(+0.04%)
Jun 29, 2011 23.96 24.71 23.93 24.46 1,031,817 +0.55(+2.30%)
Jun 28, 2011 23.55 23.93 23.40 23.91 411,060 +0.55(+2.35%)
Jun 27, 2011 23.14 23.47 23.03 23.36 595,586 -0.10(-0.43%)
Jun 24, 2011 23.40 23.53 23.11 23.46 906,702 -0.18(-0.76%)
Jun 23, 2011 23.44 23.70 23.07 23.64 1,491,135 -0.74(-3.04%)
Jun 22, 2011 24.30 24.69 24.26 24.38 461,005 +0.22(+0.91%)
Jun 21, 2011 24.28 24.46 23.93 24.16 709,139 +0.04(+0.17%)
Jun 20, 2011 24.02 24.17 24.02 24.12 543,097 +0.07(+0.29%)
Jun 17, 2011 24.12 24.31 23.75 24.05 918,023 -0.54(-2.20%)
Jun 16, 2011 24.63 24.71 24.45 24.59 651,725 -0.10(-0.41%)
Jun 15, 2011 25.68 25.95 24.35 24.69 2,510,540 -1.06(-4.12%)
Jun 14, 2011 25.26 25.82 25.26 25.75 288,622 +0.57(+2.26%)
Jun 13, 2011 25.49 25.72 24.98 25.18 471,041 -0.56(-2.18%)
Jun 10, 2011 26.09 26.11 25.65 25.74 270,721 -0.75(-2.83%)
Jun 09, 2011 26.37 26.69 26.24 26.49 356,135 +0.23(+0.88%)
Jun 08, 2011 25.95 26.52 25.95 26.26 594,148 +0.52(+2.02%)
Jun 07, 2011 25.70 25.95 25.43 25.74 340,326 +0.04(+0.16%)
Jun 06, 2011 25.97 26.00 25.63 25.70 348,889 -0.47(-1.80%)
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.