Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.18 22.27 21.92 22.13 2,255,478 +0.10(+0.44%)
Aug 30, 2011 22.05 22.17 21.81 22.04 1,402,060 -0.03(-0.14%)
Aug 29, 2011 21.59 22.09 21.59 22.07 1,182,764 +0.61(+2.84%)
Aug 26, 2011 21.18 21.50 20.74 21.46 2,219,427 +0.33(+1.56%)
Aug 25, 2011 22.70 22.70 20.93 21.13 3,831,384 -1.67(-7.31%)
Aug 24, 2011 22.66 22.96 22.61 22.80 2,150,535 +0.09(+0.39%)
Aug 23, 2011 22.36 22.73 22.03 22.71 2,874,416 +0.28(+1.25%)
Aug 22, 2011 22.53 22.63 22.22 22.43 2,198,686 +0.22(+1.01%)
Aug 19, 2011 22.17 22.71 22.13 22.21 1,646,392 -0.27(-1.21%)
Aug 18, 2011 22.29 22.68 22.15 22.48 1,960,846 -0.44(-1.92%)
Aug 17, 2011 22.86 23.10 22.77 22.92 1,163,947 +0.17(+0.74%)
Aug 16, 2011 22.46 22.84 22.33 22.75 1,329,635 +0.16(+0.71%)
Aug 15, 2011 22.33 22.61 22.18 22.59 923,177 +0.40(+1.81%)
Aug 12, 2011 22.05 22.29 21.85 22.19 1,411,947 +0.35(+1.62%)
Aug 11, 2011 21.46 22.11 21.16 21.84 2,426,194 +0.42(+1.95%)
Aug 10, 2011 21.56 21.92 21.32 21.42 3,686,086 -0.46(-2.12%)
Aug 09, 2011 21.94 21.92 20.80 21.89 3,339,712 +0.43(+2.02%)
Aug 08, 2011 21.94 22.23 21.44 21.45 2,609,723 -0.93(-4.15%)
Aug 05, 2011 22.10 22.61 21.68 22.38 2,548,886 +0.53(+2.42%)
Aug 04, 2011 22.44 22.68 21.85 21.85 2,286,426 -1.09(-4.75%)
Aug 03, 2011 22.66 22.97 22.45 22.94 1,884,335 +0.26(+1.17%)
Aug 02, 2011 22.91 23.06 22.68 22.68 1,665,229 -0.30(-1.29%)
Aug 01, 2011 23.50 23.50 22.90 22.98 1,852,113 -0.25(-1.07%)
Jul 29, 2011 23.27 23.45 23.09 23.22 1,218,148 -0.19(-0.82%)
Jul 28, 2011 23.52 23.71 23.39 23.42 635,156 -0.07(-0.31%)
Jul 27, 2011 23.94 23.97 23.46 23.49 1,096,776 -0.51(-2.14%)
Jul 26, 2011 24.25 24.27 23.99 24.00 887,734 -0.20(-0.83%)
Jul 25, 2011 24.20 24.38 24.14 24.20 1,051,299 -0.08(-0.33%)
Jul 22, 2011 24.40 24.41 24.23 24.28 872,415 -0.06(-0.26%)
Jul 21, 2011 24.10 24.36 23.95 24.35 1,120,591 +0.39(+1.64%)
Jul 20, 2011 24.04 24.07 23.85 23.95 607,006 -0.11(-0.44%)
Jul 19, 2011 23.61 24.09 23.58 24.06 875,480 +0.53(+2.24%)
Jul 18, 2011 23.73 23.73 23.33 23.53 816,876 -0.22(-0.91%)
Jul 15, 2011 23.65 23.77 23.47 23.75 1,324,780 +0.13(+0.54%)
Jul 14, 2011 23.61 23.80 23.50 23.62 1,536,419 +0.10(+0.41%)
Jul 13, 2011 23.66 23.75 23.47 23.53 756,044 -0.02(-0.07%)
Jul 12, 2011 23.30 23.64 23.30 23.54 1,198,902 +0.14(+0.61%)
Jul 11, 2011 23.66 23.66 23.30 23.40 1,508,857 -0.49(-2.04%)
Jul 08, 2011 23.60 23.88 23.49 23.88 2,454,347 +0.06(+0.23%)
Jul 07, 2011 24.29 24.29 23.74 23.83 2,880,951 -0.35(-1.45%)
Jul 06, 2011 23.99 24.20 23.92 24.18 1,373,150 +0.18(+0.77%)
Jul 05, 2011 23.97 24.01 23.81 24.00 1,185,037 -0.01(-0.03%)
Jul 01, 2011 23.72 24.00 23.63 24.00 799,776 +0.21(+0.87%)
Jun 30, 2011 23.81 23.93 23.71 23.80 941,567 +0.06(+0.27%)
Jun 29, 2011 23.55 23.83 23.52 23.73 798,760 +0.19(+0.81%)
Jun 28, 2011 23.48 23.55 23.41 23.54 824,895 +0.16(+0.68%)
Jun 27, 2011 23.33 23.49 23.31 23.38 984,872 +0.13(+0.55%)
Jun 24, 2011 23.30 23.45 23.22 23.25 1,971,977 -0.02(-0.07%)
Jun 23, 2011 23.34 23.34 23.01 23.27 1,331,336 -0.22(-0.92%)
Jun 22, 2011 23.54 23.62 23.45 23.49 1,224,257 -0.06(-0.27%)
Jun 21, 2011 23.37 23.61 23.33 23.55 1,110,629 +0.30(+1.27%)
Jun 20, 2011 23.24 23.30 23.19 23.25 1,233,875 +0.14(+0.59%)
Jun 17, 2011 23.16 23.32 23.06 23.12 1,898,450 +0.05(+0.21%)
Jun 16, 2011 22.80 23.14 22.70 23.07 1,437,006 +0.34(+1.47%)
Jun 15, 2011 23.00 23.05 22.66 22.73 1,248,409 -0.35(-1.52%)
Jun 14, 2011 22.97 23.20 22.85 23.09 1,438,209 +0.30(+1.30%)
Jun 13, 2011 22.66 22.90 22.66 22.79 1,365,579 +0.12(+0.53%)
Jun 10, 2011 22.92 23.00 22.66 22.67 1,361,780 -0.33(-1.42%)
Jun 09, 2011 23.03 23.11 22.86 23.00 1,185,322 -0.03(-0.14%)
Jun 08, 2011 22.69 23.05 22.65 23.03 1,818,156 +0.36(+1.58%)
Jun 07, 2011 22.81 22.83 22.63 22.67 1,369,692 -0.03(-0.14%)
Jun 06, 2011 22.55 22.85 22.53 22.70 1,887,821 +0.07(+0.32%)
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.