Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 20.34 20.42 19.94 20.20 26,205,218 -0.01(-0.06%)
Aug 30, 2011 19.91 20.30 19.84 20.21 18,080,934 +0.31(+1.56%)
Aug 29, 2011 19.99 20.21 19.78 19.90 20,197,576 +0.17(+0.85%)
Aug 26, 2011 19.19 19.75 19.00 19.73 23,384,556 +0.40(+2.07%)
Aug 25, 2011 19.87 19.98 19.29 19.33 26,402,456 -0.52(-2.63%)
Aug 24, 2011 19.21 19.90 19.10 19.85 31,707,734 +0.60(+3.12%)
Aug 23, 2011 18.44 19.26 18.34 19.25 21,836,892 +0.91(+4.99%)
Aug 22, 2011 18.67 18.73 18.21 18.34 21,037,842 +0.04(+0.24%)
Aug 19, 2011 18.23 18.77 18.23 18.30 33,906,564 -0.16(-0.86%)
Aug 18, 2011 18.73 19.02 18.38 18.45 35,894,104 -0.85(-4.41%)
Aug 17, 2011 19.76 19.81 19.15 19.30 20,762,362 -0.39(-1.97%)
Aug 16, 2011 19.50 19.82 19.41 19.69 22,184,722 -0.01(-0.05%)
Aug 15, 2011 19.53 19.78 19.39 19.70 19,971,144 +0.47(+2.43%)
Aug 12, 2011 19.53 19.68 19.14 19.23 18,086,104 -0.16(-0.82%)
Aug 11, 2011 18.39 19.66 18.29 19.39 40,707,632 +1.20(+6.61%)
Aug 10, 2011 18.65 18.73 18.13 18.19 41,873,684 -0.80(-4.20%)
Aug 09, 2011 18.40 19.01 17.46 18.99 63,967,312 +0.81(+4.44%)
Aug 08, 2011 18.40 18.77 17.91 18.18 63,774,844 -0.96(-5.00%)
Aug 05, 2011 19.58 19.66 18.56 19.14 36,643,432 -0.36(-1.86%)
Aug 04, 2011 19.91 19.92 19.47 19.50 42,306,792 -0.57(-2.85%)
Aug 03, 2011 19.39 20.13 19.23 20.07 38,473,268 +0.90(+4.69%)
Aug 02, 2011 19.50 19.82 19.17 19.17 18,880,106 -0.49(-2.47%)
Aug 01, 2011 19.96 20.04 19.52 19.66 14,724,560 +0.03(+0.16%)
Jul 29, 2011 19.69 19.79 19.18 19.63 18,208,324 -0.32(-1.59%)
Jul 28, 2011 20.22 20.41 19.88 19.94 20,947,830 -0.19(-0.95%)
Jul 27, 2011 20.26 20.42 20.02 20.13 26,251,328 -0.33(-1.63%)
Jul 26, 2011 20.42 20.65 20.35 20.47 11,662,565 +0.03(+0.13%)
Jul 25, 2011 20.34 20.70 20.28 20.44 14,553,755 -0.10(-0.49%)
Jul 22, 2011 20.56 20.58 20.48 20.54 9,846,340 +0.34(+1.67%)
Jul 21, 2011 20.43 20.74 20.20 20.20 22,948,852 -0.14(-0.67%)
Jul 20, 2011 20.53 20.53 20.24 20.34 10,323,487 -0.13(-0.64%)
Jul 19, 2011 20.30 20.48 20.24 20.47 23,529,954 +0.26(+1.29%)
Jul 18, 2011 20.26 20.40 20.12 20.21 14,724,809 -0.16(-0.77%)
Jul 15, 2011 20.39 20.39 20.12 20.36 17,435,230 +0.19(+0.92%)
Jul 14, 2011 20.25 20.51 20.14 20.18 18,753,910 -0.18(-0.90%)
Jul 13, 2011 20.22 20.64 20.20 20.36 20,545,234 +0.24(+1.19%)
Jul 12, 2011 20.20 20.37 20.10 20.12 20,067,036 -0.05(-0.23%)
Jul 11, 2011 20.33 20.47 20.12 20.17 28,039,846 -0.42(-2.04%)
Jul 08, 2011 20.41 20.68 20.28 20.59 22,684,712 -0.10(-0.47%)
Jul 07, 2011 20.24 20.84 20.19 20.68 52,872,972 +0.45(+2.21%)
Jul 06, 2011 20.15 20.47 19.93 20.24 36,619,444 -0.03(-0.14%)
Jul 05, 2011 19.95 20.37 19.81 20.26 36,055,232 +0.08(+0.40%)
Jul 01, 2011 19.30 20.40 19.22 20.18 67,276,744 +0.85(+4.40%)
Jun 30, 2011 19.76 20.04 19.26 19.33 130,624,664 -0.53(-2.67%)
Jun 29, 2011 17.42 20.03 17.16 19.86 143,855,264 +2.59(+15.00%)
Jun 28, 2011 17.04 17.31 17.03 17.27 25,385,670 +0.32(+1.88%)
Jun 27, 2011 16.93 16.99 16.77 16.95 22,751,978 +0.12(+0.71%)
Jun 24, 2011 17.28 17.29 16.83 16.83 43,264,480 -0.45(-2.58%)
Jun 23, 2011 17.02 17.30 16.98 17.28 21,797,752 +0.15(+0.87%)
Jun 22, 2011 17.19 17.43 17.11 17.13 19,316,666 -0.08(-0.44%)
Jun 21, 2011 17.11 17.25 17.01 17.21 27,562,266 +0.22(+1.27%)
Jun 20, 2011 16.99 17.04 16.97 16.99 24,567,540 -0.09(-0.51%)
Jun 17, 2011 17.30 17.32 17.02 17.08 28,176,882 -0.10(-0.60%)
Jun 16, 2011 17.16 17.29 17.07 17.18 22,927,224 +0.01(+0.05%)
Jun 15, 2011 17.33 17.44 17.16 17.17 24,816,772 -0.25(-1.44%)
Jun 14, 2011 17.23 17.50 17.17 17.42 32,725,162 +0.25(+1.43%)
Jun 13, 2011 17.17 17.24 17.05 17.18 22,686,006 +0.04(+0.23%)
Jun 10, 2011 17.49 17.51 17.10 17.14 32,111,246 -0.40(-2.28%)
Jun 09, 2011 17.50 17.60 17.41 17.54 34,948,572 -0.06(-0.37%)
Jun 08, 2011 18.05 18.05 17.06 17.60 87,995,448 -0.71(-3.90%)
Jun 07, 2011 18.08 18.38 18.02 18.31 30,355,482 +0.37(+2.07%)
Jun 06, 2011 18.13 18.26 17.93 17.94 19,207,522 -0.21(-1.18%)
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.