Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.12 22.21 21.69 21.97 24,091,816 -0.01(-0.06%)
Aug 30, 2011 21.66 22.08 21.58 21.98 16,622,740 +0.34(+1.56%)
Aug 29, 2011 21.75 21.98 21.52 21.64 18,568,680 +0.18(+0.85%)
Aug 26, 2011 20.88 21.49 20.67 21.46 21,498,636 +0.43(+2.07%)
Aug 25, 2011 21.62 21.73 20.99 21.03 24,273,148 -0.57(-2.63%)
Aug 24, 2011 20.90 21.64 20.78 21.59 29,150,564 +0.65(+3.12%)
Aug 23, 2011 20.05 20.95 19.95 20.94 20,075,788 +0.99(+4.99%)
Aug 22, 2011 20.31 20.38 19.81 19.95 19,341,180 +0.05(+0.24%)
Aug 19, 2011 19.83 20.42 19.83 19.90 31,172,064 -0.17(-0.86%)
Aug 18, 2011 20.38 20.69 19.99 20.07 32,999,312 -0.92(-4.41%)
Aug 17, 2011 21.49 21.55 20.83 21.00 19,087,916 -0.46(-2.14%)
Aug 16, 2011 21.25 21.59 21.15 21.46 20,359,924 -0.01(-0.05%)
Aug 15, 2011 21.28 21.56 21.13 21.47 18,328,424 +0.51(+2.43%)
Aug 12, 2011 21.28 21.45 20.86 20.96 16,598,436 -0.17(-0.82%)
Aug 11, 2011 20.04 21.42 19.92 21.13 37,359,236 +1.31(+6.61%)
Aug 10, 2011 20.32 20.41 19.75 19.82 38,429,376 -0.87(-4.20%)
Aug 09, 2011 20.05 20.72 19.03 20.69 58,705,700 +0.88(+4.44%)
Aug 08, 2011 20.05 20.45 19.52 19.81 58,529,064 -1.04(-5.00%)
Aug 05, 2011 21.33 21.42 20.22 20.85 33,629,336 -0.39(-1.86%)
Aug 04, 2011 21.69 21.70 21.22 21.25 38,826,860 -0.62(-2.85%)
Aug 03, 2011 21.13 21.94 20.95 21.87 35,308,660 +0.98(+4.69%)
Aug 02, 2011 21.25 21.60 20.89 20.89 17,327,128 -0.53(-2.47%)
Aug 01, 2011 21.75 21.83 21.26 21.42 13,513,396 +0.04(+0.16%)
Jul 29, 2011 21.46 21.56 20.90 21.39 16,710,604 -0.34(-1.59%)
Jul 28, 2011 22.03 22.24 21.67 21.73 19,224,772 -0.21(-0.95%)
Jul 27, 2011 22.08 22.25 21.81 21.94 24,092,032 -0.36(-1.63%)
Jul 26, 2011 22.25 22.50 22.17 22.30 10,703,264 +0.03(+0.13%)
Jul 25, 2011 22.16 22.56 22.09 22.27 13,356,640 -0.11(-0.49%)
Jul 22, 2011 22.41 22.42 22.31 22.38 9,036,432 +0.37(+1.67%)
Jul 21, 2011 22.26 22.59 22.01 22.01 21,061,200 -0.15(-0.67%)
Jul 20, 2011 22.37 22.37 22.05 22.16 9,474,332 -0.14(-0.64%)
Jul 19, 2011 22.12 22.32 22.05 22.30 21,594,504 +0.29(+1.29%)
Jul 18, 2011 22.08 22.23 21.93 22.02 13,513,624 -0.17(-0.77%)
Jul 15, 2011 22.22 22.22 21.93 22.19 16,001,100 +0.20(+0.92%)
Jul 14, 2011 22.06 22.35 21.95 21.99 17,211,312 -0.20(-0.90%)
Jul 13, 2011 22.04 22.49 22.00 22.18 18,855,292 +0.26(+1.19%)
Jul 12, 2011 22.00 22.20 21.90 21.92 18,416,428 -0.05(-0.23%)
Jul 11, 2011 22.15 22.31 21.92 21.98 25,733,436 -0.46(-2.04%)
Jul 08, 2011 22.24 22.54 22.10 22.43 20,818,788 -0.10(-0.47%)
Jul 07, 2011 22.05 22.71 22.00 22.54 48,523,920 +0.49(+2.21%)
Jul 06, 2011 21.96 22.31 21.71 22.05 33,607,324 -0.03(-0.14%)
Jul 05, 2011 21.74 22.20 21.58 22.08 33,089,520 +0.09(+0.40%)
Jul 01, 2011 21.02 22.23 20.94 21.99 61,742,912 +0.93(+4.40%)
Jun 30, 2011 21.53 21.84 20.98 21.07 119,880,168 -0.58(-2.67%)
Jun 29, 2011 18.98 21.83 18.70 21.64 132,022,488 +2.82(+15.00%)
Jun 28, 2011 18.57 18.86 18.55 18.82 23,297,580 +0.35(+1.88%)
Jun 27, 2011 18.45 18.51 18.28 18.47 20,880,520 +0.13(+0.71%)
Jun 24, 2011 18.83 18.84 18.33 18.34 39,705,772 -0.48(-2.58%)
Jun 23, 2011 18.55 18.85 18.50 18.83 20,004,784 +0.16(+0.87%)
Jun 22, 2011 18.74 18.99 18.64 18.67 17,727,780 -0.08(-0.44%)
Jun 21, 2011 18.64 18.80 18.54 18.75 25,295,140 +0.23(+1.27%)
Jun 20, 2011 18.51 18.57 18.49 18.51 22,546,744 -0.09(-0.51%)
Jun 17, 2011 18.85 18.87 18.55 18.61 25,859,200 -0.11(-0.60%)
Jun 16, 2011 18.70 18.84 18.59 18.72 21,041,352 +0.01(+0.05%)
Jun 15, 2011 18.89 19.01 18.70 18.71 22,775,476 -0.27(-1.44%)
Jun 14, 2011 18.78 19.07 18.71 18.98 30,033,364 +0.27(+1.43%)
Jun 13, 2011 18.71 18.79 18.58 18.71 20,819,976 +0.04(+0.23%)
Jun 10, 2011 19.05 19.08 18.64 18.67 29,469,944 -0.43(-2.28%)
Jun 09, 2011 19.07 19.18 18.97 19.11 32,073,888 -0.07(-0.37%)
Jun 08, 2011 19.67 19.67 18.59 19.18 80,757,408 -0.78(-3.90%)
Jun 07, 2011 19.70 20.03 19.63 19.95 27,858,600 +0.41(+2.07%)
Jun 06, 2011 19.75 19.89 19.54 19.55 17,627,612 -0.23(-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.