Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.41 22.66 22.38 22.51 21,154,568 +0.27(+1.22%)
Aug 30, 2011 21.97 22.38 21.84 22.24 18,815,648 +0.16(+0.72%)
Aug 29, 2011 21.82 22.16 21.82 22.08 16,974,212 +0.37(+1.69%)
Aug 26, 2011 21.50 21.81 21.07 21.71 27,124,162 +0.04(+0.19%)
Aug 25, 2011 21.94 21.94 21.57 21.67 23,627,584 -0.25(-1.15%)
Aug 24, 2011 21.72 21.97 21.54 21.92 19,726,444 +0.20(+0.91%)
Aug 23, 2011 21.39 21.91 21.33 21.73 33,415,604 +0.43(+2.01%)
Aug 22, 2011 21.56 21.77 21.22 21.30 27,996,606 +0.03(+0.16%)
Aug 19, 2011 20.95 21.40 20.92 21.26 30,485,878 +0.14(+0.64%)
Aug 18, 2011 21.60 21.63 20.93 21.13 33,961,820 -0.78(-3.54%)
Aug 17, 2011 22.03 22.13 21.68 21.90 20,043,562 +0.07(+0.31%)
Aug 16, 2011 21.77 22.00 21.54 21.84 23,765,952 -0.02(-0.09%)
Aug 15, 2011 21.53 21.88 21.39 21.86 27,100,988 +0.54(+2.52%)
Aug 12, 2011 21.35 21.71 21.22 21.32 28,992,020 +0.10(+0.45%)
Aug 11, 2011 20.26 21.46 20.23 21.22 43,855,192 +0.95(+4.66%)
Aug 10, 2011 20.75 21.03 20.22 20.28 49,369,420 -0.96(-4.52%)
Aug 09, 2011 21.17 21.25 20.05 21.24 54,600,956 +0.87(+4.28%)
Aug 08, 2011 21.17 21.46 20.33 20.37 56,062,456 -1.20(-5.58%)
Aug 05, 2011 21.61 21.77 20.92 21.57 44,848,208 +0.14(+0.63%)
Aug 04, 2011 21.93 21.99 21.39 21.43 38,492,732 -0.81(-3.64%)
Aug 03, 2011 22.38 22.60 21.90 22.24 32,423,546 -0.14(-0.61%)
Aug 02, 2011 22.56 22.56 22.16 22.38 38,659,796 -0.37(-1.61%)
Aug 01, 2011 23.30 23.33 22.31 22.75 37,488,744 -0.47(-2.02%)
Jul 29, 2011 23.56 23.60 23.16 23.22 28,354,850 -0.54(-2.29%)
Jul 28, 2011 23.99 24.05 23.73 23.76 20,344,474 -0.18(-0.74%)
Jul 27, 2011 24.21 24.33 23.88 23.94 21,011,574 -0.41(-1.68%)
Jul 26, 2011 24.43 24.50 24.25 24.35 14,040,700 -0.07(-0.28%)
Jul 25, 2011 24.28 24.52 24.27 24.41 17,769,096 -0.14(-0.55%)
Jul 22, 2011 24.69 24.80 24.45 24.55 11,146,177 -0.06(-0.25%)
Jul 21, 2011 24.38 24.82 24.30 24.61 16,767,233 +0.40(+1.66%)
Jul 20, 2011 24.41 24.41 24.16 24.21 12,242,910 -0.14(-0.56%)
Jul 19, 2011 24.20 24.44 24.02 24.35 16,663,913 +0.20(+0.85%)
Jul 18, 2011 24.27 24.36 24.02 24.14 15,621,509 -0.30(-1.22%)
Jul 15, 2011 24.71 24.79 24.27 24.44 21,468,344 -0.26(-1.05%)
Jul 14, 2011 24.60 24.87 24.50 24.70 22,537,116 +0.19(+0.78%)
Jul 13, 2011 24.29 24.81 24.24 24.51 19,848,594 +0.27(+1.11%)
Jul 12, 2011 24.31 24.51 24.20 24.24 17,408,774 -0.03(-0.13%)
Jul 11, 2011 24.46 24.46 24.16 24.27 15,067,649 -0.30(-1.22%)
Jul 08, 2011 24.41 24.62 24.33 24.57 22,095,932 +0.27(+1.09%)
Jul 07, 2011 24.33 24.46 24.11 24.31 17,955,274 +0.14(+0.56%)
Jul 06, 2011 24.15 24.23 24.06 24.17 15,885,330 +0.03(+0.11%)
Jul 05, 2011 24.16 24.28 24.11 24.14 13,210,261 -0.07(-0.31%)
Jul 01, 2011 23.92 24.31 23.92 24.22 14,526,697 +0.21(+0.88%)
Jun 30, 2011 23.96 24.13 23.88 24.01 18,744,722 +0.13(+0.54%)
Jun 29, 2011 23.77 24.01 23.69 23.88 18,825,308 +0.13(+0.54%)
Jun 28, 2011 23.53 23.81 23.47 23.75 14,684,331 +0.26(+1.10%)
Jun 27, 2011 23.57 23.60 23.38 23.49 15,955,622 -0.01(-0.06%)
Jun 24, 2011 23.82 23.86 23.47 23.50 24,400,910 -0.29(-1.20%)
Jun 23, 2011 23.90 24.03 23.50 23.79 28,628,786 -0.34(-1.41%)
Jun 22, 2011 24.20 24.29 24.09 24.13 11,310,939 -0.21(-0.87%)
Jun 21, 2011 24.43 24.47 24.22 24.34 12,643,890 -0.01(-0.03%)
Jun 20, 2011 24.18 24.36 24.18 24.35 15,850,822 +0.27(+1.13%)
Jun 17, 2011 24.08 24.33 23.93 24.07 22,134,226 +0.14(+0.60%)
Jun 16, 2011 23.90 24.05 23.81 23.93 14,883,005 +0.01(+0.03%)
Jun 15, 2011 24.13 24.13 23.81 23.92 17,861,078 -0.32(-1.32%)
Jun 14, 2011 24.16 24.41 24.03 24.24 18,550,118 +0.21(+0.88%)
Jun 13, 2011 23.83 24.14 23.83 24.03 11,733,926 -0.08(-0.34%)
Jun 10, 2011 24.41 24.41 24.05 24.11 17,505,010 -0.37(-1.53%)
Jun 09, 2011 24.41 24.75 24.35 24.49 19,985,686 +0.14(+0.59%)
Jun 08, 2011 24.17 24.46 24.13 24.35 17,739,502 +0.15(+0.62%)
Jun 07, 2011 24.37 24.57 24.19 24.20 14,775,362 +0.01(+0.03%)
Jun 06, 2011 24.29 24.37 24.14 24.19 14,188,107 -0.18(-0.73%)
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.