Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 23.82 23.97 23.63 23.64 5,448,165 -0.28(-1.17%)
Sep 29, 2011 23.65 23.92 23.61 23.92 13,292,884 +0.48(+2.04%)
Sep 28, 2011 23.64 23.89 23.41 23.44 5,292,344 -0.12(-0.53%)
Sep 27, 2011 23.80 23.93 23.49 23.56 5,669,210 +0.08(+0.34%)
Sep 26, 2011 23.50 23.52 23.26 23.48 5,519,024 +0.20(+0.85%)
Sep 23, 2011 23.08 23.46 23.00 23.28 7,432,894 +0.23(+1.00%)
Sep 22, 2011 22.96 23.12 22.78 23.05 9,181,560 -0.23(-0.99%)
Sep 21, 2011 23.90 23.90 23.26 23.28 6,753,997 -0.53(-2.24%)
Sep 20, 2011 23.41 24.06 23.36 23.82 5,891,735 +0.48(+2.08%)
Sep 19, 2011 23.11 23.41 23.02 23.33 5,749,550 +0.01(+0.03%)
Sep 16, 2011 23.18 23.53 23.09 23.33 10,585,196 -0.07(-0.32%)
Sep 15, 2011 23.46 23.52 23.29 23.40 5,404,176 +0.11(+0.48%)
Sep 14, 2011 23.14 23.49 23.03 23.29 6,692,719 +0.21(+0.89%)
Sep 13, 2011 23.42 23.42 22.90 23.08 7,172,501 +0.01(+0.03%)
Sep 12, 2011 22.83 23.09 22.72 23.08 7,192,102 +0.20(+0.87%)
Sep 09, 2011 23.34 23.34 22.72 22.88 12,269,010 -0.55(-2.36%)
Sep 08, 2011 23.37 23.77 23.31 23.43 9,424,996 -0.34(-1.44%)
Sep 07, 2011 23.97 24.09 23.67 23.77 8,234,449 +0.07(+0.29%)
Sep 06, 2011 23.15 23.73 22.80 23.70 8,821,675 +0.09(+0.39%)
Sep 02, 2011 23.61 23.73 23.50 23.61 3,790,785 -0.24(-1.02%)
Sep 01, 2011 24.00 24.18 23.80 23.85 5,651,968 -0.16(-0.67%)
Aug 31, 2011 23.98 24.13 23.88 24.02 5,874,630 +0.11(+0.47%)
Aug 30, 2011 23.75 24.02 23.65 23.90 5,059,403 +0.12(+0.52%)
Aug 29, 2011 23.64 23.80 23.56 23.78 4,273,459 +0.43(+1.84%)
Aug 26, 2011 23.31 23.51 22.85 23.35 5,038,976 -0.02(-0.08%)
Aug 25, 2011 23.78 23.79 23.28 23.37 7,108,048 -0.39(-1.62%)
Aug 24, 2011 23.36 23.79 23.33 23.75 6,379,102 +0.42(+1.79%)
Aug 23, 2011 23.21 23.34 22.86 23.34 5,867,563 +0.31(+1.35%)
Aug 22, 2011 23.44 23.44 22.85 23.03 5,786,796 -0.01(-0.05%)
Aug 19, 2011 23.00 23.33 22.86 23.04 8,251,355 -0.12(-0.54%)
Aug 18, 2011 23.07 23.26 22.84 23.16 8,499,913 -0.35(-1.51%)
Aug 17, 2011 23.22 23.57 23.21 23.52 8,397,942 +0.40(+1.72%)
Aug 16, 2011 23.08 23.23 22.88 23.12 7,963,027 -0.19(-0.80%)
Aug 15, 2011 22.39 23.35 22.39 23.31 10,837,944 +1.08(+4.84%)
Aug 12, 2011 22.41 22.53 22.16 22.23 7,839,876 -0.01(-0.03%)
Aug 11, 2011 21.44 22.46 21.35 22.24 9,415,044 +0.93(+4.38%)
Aug 10, 2011 21.56 21.88 21.24 21.30 9,574,523 -0.49(-2.25%)
Aug 09, 2011 21.91 21.83 20.57 21.80 13,358,871 +0.71(+3.39%)
Aug 08, 2011 21.91 22.13 20.93 21.08 12,318,780 -1.16(-5.23%)
Aug 05, 2011 22.36 22.47 21.59 22.24 13,945,765 +0.13(+0.58%)
Aug 04, 2011 22.62 22.73 22.11 22.11 8,447,402 -0.67(-2.94%)
Aug 03, 2011 22.78 22.84 22.46 22.78 9,411,216 +0.00(+0.00%)
Aug 02, 2011 23.05 23.13 22.78 22.78 11,517,597 -0.45(-1.93%)
Aug 01, 2011 23.16 23.27 22.91 23.23 14,504,463 +0.61(+2.69%)
Jul 29, 2011 22.72 22.91 22.50 22.62 17,570,758 -0.18(-0.81%)
Jul 28, 2011 23.02 23.12 22.79 22.81 16,411,318 -0.33(-1.41%)
Jul 27, 2011 23.13 23.27 23.05 23.13 6,066,300 -0.01(-0.03%)
Jul 26, 2011 23.21 23.21 23.05 23.14 4,764,200 -0.02(-0.11%)
Jul 25, 2011 23.01 23.25 23.00 23.16 4,265,680 +0.02(+0.08%)
Jul 22, 2011 23.18 23.19 23.08 23.15 3,529,072 -0.19(-0.82%)
Jul 21, 2011 23.19 23.40 23.17 23.34 5,434,520 +0.26(+1.12%)
Jul 20, 2011 22.97 23.18 22.87 23.08 3,510,626 +0.13(+0.56%)
Jul 19, 2011 22.88 22.99 22.64 22.95 5,035,489 +0.17(+0.75%)
Jul 18, 2011 22.99 22.99 22.70 22.78 4,941,352 -0.23(-0.99%)
Jul 15, 2011 23.10 23.14 22.88 23.00 6,059,526 -0.06(-0.24%)
Jul 14, 2011 23.32 23.38 23.01 23.06 5,242,826 -0.25(-1.05%)
Jul 13, 2011 23.45 23.58 23.24 23.31 4,054,502 -0.12(-0.50%)
Jul 12, 2011 23.22 23.54 23.22 23.42 4,591,710 +0.15(+0.63%)
Jul 11, 2011 23.35 23.37 23.19 23.27 4,187,378 -0.26(-1.12%)
Jul 08, 2011 23.54 23.61 23.42 23.54 4,483,524 -0.10(-0.44%)
Jul 07, 2011 23.81 23.83 23.49 23.64 4,764,335 +0.01(+0.05%)
Jul 06, 2011 23.71 23.78 23.54 23.63 6,754,105 -0.01(-0.03%)
Jul 05, 2011 23.41 23.93 23.17 23.64 12,247,330 +0.20(+0.86%)
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.