Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 19.73 20.04 19.62 19.85 3,867,886 +0.25(+1.26%)
Aug 30, 2011 19.32 19.74 19.00 19.61 3,966,091 +0.21(+1.09%)
Aug 29, 2011 19.34 19.59 19.10 19.39 5,046,065 +0.32(+1.66%)
Aug 26, 2011 18.60 19.21 18.32 19.08 3,368,104 +0.27(+1.45%)
Aug 25, 2011 19.21 19.30 18.73 18.80 4,634,438 -0.32(-1.66%)
Aug 24, 2011 18.72 19.14 18.61 19.12 5,686,581 +0.33(+1.73%)
Aug 23, 2011 18.16 18.80 18.16 18.80 4,557,951 +0.62(+3.44%)
Aug 22, 2011 18.46 18.57 18.09 18.17 4,048,166 +0.11(+0.58%)
Aug 19, 2011 18.22 18.67 18.05 18.07 5,952,589 -0.38(-2.05%)
Aug 18, 2011 18.62 18.77 18.22 18.44 6,544,361 -0.69(-3.59%)
Aug 17, 2011 19.28 19.58 19.10 19.13 5,189,708 -0.05(-0.28%)
Aug 16, 2011 19.01 19.39 18.91 19.18 5,169,872 +0.02(+0.09%)
Aug 15, 2011 18.66 19.19 18.48 19.17 4,838,991 +0.58(+3.13%)
Aug 12, 2011 18.73 19.05 18.51 18.58 7,818,369 +0.11(+0.57%)
Aug 11, 2011 17.85 18.71 17.82 18.48 8,807,426 +0.66(+3.70%)
Aug 10, 2011 18.42 18.76 17.78 17.82 10,082,107 -1.00(-5.32%)
Aug 09, 2011 19.51 18.86 17.66 18.82 10,132,824 +0.76(+4.19%)
Aug 08, 2011 19.51 19.79 18.06 18.06 9,808,439 -2.13(-10.56%)
Aug 05, 2011 20.29 20.59 19.66 20.19 10,061,119 +0.29(+1.44%)
Aug 04, 2011 21.25 21.35 19.81 19.91 9,183,999 -1.50(-6.99%)
Aug 03, 2011 21.83 21.84 21.23 21.40 7,323,475 -0.44(-2.03%)
Aug 02, 2011 22.36 22.42 21.84 21.85 4,620,273 -0.64(-2.86%)
Aug 01, 2011 22.82 22.97 22.27 22.49 4,013,855 -0.33(-1.45%)
Jul 29, 2011 23.06 23.21 22.62 22.82 4,162,013 -0.37(-1.58%)
Jul 28, 2011 24.01 24.01 23.16 23.19 7,603,493 -0.95(-3.93%)
Jul 27, 2011 24.40 24.59 24.08 24.14 3,626,323 -0.44(-1.77%)
Jul 26, 2011 24.55 24.91 24.53 24.57 2,820,635 +0.13(+0.53%)
Jul 25, 2011 24.73 24.74 24.41 24.44 2,469,784 -0.52(-2.09%)
Jul 22, 2011 25.13 25.14 24.90 24.96 2,320,898 -0.18(-0.73%)
Jul 21, 2011 24.95 25.17 24.80 25.15 2,800,150 +0.35(+1.40%)
Jul 20, 2011 24.81 24.91 24.62 24.80 3,977,754 +0.04(+0.18%)
Jul 19, 2011 24.31 24.76 24.21 24.75 3,371,742 +0.48(+1.97%)
Jul 18, 2011 24.35 24.35 24.01 24.28 3,559,390 -0.18(-0.75%)
Jul 15, 2011 24.41 24.54 24.01 24.46 4,296,854 +0.15(+0.61%)
Jul 14, 2011 24.51 24.52 24.22 24.31 3,256,772 -0.16(-0.64%)
Jul 13, 2011 24.51 24.74 24.35 24.47 1,882,396 +0.10(+0.39%)
Jul 12, 2011 24.57 24.68 24.36 24.37 2,504,151 -0.17(-0.71%)
Jul 11, 2011 24.65 25.01 24.38 24.55 2,857,457 -0.28(-1.12%)
Jul 08, 2011 24.74 25.01 24.71 24.82 2,621,249 -0.18(-0.73%)
Jul 07, 2011 24.81 25.13 24.60 25.01 4,932,430 +1.15(+4.81%)
Jul 06, 2011 24.14 24.21 23.81 23.86 4,265,496 -0.26(-1.08%)
Jul 05, 2011 24.39 24.42 24.08 24.12 3,126,071 -0.23(-0.93%)
Jul 01, 2011 24.28 24.45 24.19 24.34 3,200,952 -0.02(-0.07%)
Jun 30, 2011 24.20 24.40 24.13 24.36 3,457,560 +0.20(+0.83%)
Jun 29, 2011 24.19 24.35 24.11 24.16 2,861,476 +0.01(+0.04%)
Jun 28, 2011 23.97 24.21 23.91 24.15 1,959,156 +0.27(+1.13%)
Jun 27, 2011 23.86 24.03 23.83 23.88 2,787,753 -0.07(-0.29%)
Jun 24, 2011 24.03 24.08 23.73 23.95 2,630,886 -0.13(-0.54%)
Jun 23, 2011 23.87 24.14 23.50 24.08 3,690,028 -0.12(-0.50%)
Jun 22, 2011 24.48 24.58 24.18 24.21 2,603,145 -0.39(-1.59%)
Jun 21, 2011 24.12 24.61 24.08 24.60 3,498,101 +0.57(+2.39%)
Jun 20, 2011 23.97 24.06 23.94 24.02 2,666,284 +0.22(+0.91%)
Jun 17, 2011 23.85 24.00 23.74 23.81 2,954,710 +0.12(+0.51%)
Jun 16, 2011 23.80 23.87 23.52 23.68 5,324,944 -0.09(-0.37%)
Jun 15, 2011 24.18 24.23 23.72 23.77 3,087,142 -0.52(-2.15%)
Jun 14, 2011 24.25 24.41 24.11 24.29 2,947,325 +0.32(+1.34%)
Jun 13, 2011 23.81 24.12 23.77 23.97 2,806,364 +0.17(+0.69%)
Jun 10, 2011 24.04 24.12 23.81 23.81 3,634,463 -0.27(-1.12%)
Jun 09, 2011 24.14 24.21 23.98 24.08 3,171,358 +0.04(+0.18%)
Jun 08, 2011 24.21 24.28 23.98 24.03 3,050,629 -0.26(-1.07%)
Jun 07, 2011 24.49 24.55 24.28 24.29 3,272,351 -0.11(-0.46%)
Jun 06, 2011 24.48 24.61 24.23 24.41 4,063,537 -0.18(-0.74%)
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.