Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 23.19 23.48 23.10 23.43 4,056,783 +0.31(+1.33%)
Jun 30, 2011 23.13 23.15 22.92 23.13 4,137,973 +0.07(+0.29%)
Jun 29, 2011 22.97 23.13 22.89 23.06 4,246,057 +0.09(+0.37%)
Jun 28, 2011 22.92 22.98 22.78 22.97 4,295,265 +0.08(+0.35%)
Jun 27, 2011 22.87 22.94 22.80 22.89 4,487,525 +0.12(+0.54%)
Jun 24, 2011 22.95 23.05 22.73 22.77 6,208,538 -0.12(-0.54%)
Jun 23, 2011 22.92 22.95 22.65 22.89 5,056,203 -0.17(-0.75%)
Jun 22, 2011 23.18 23.24 23.02 23.07 3,692,522 -0.18(-0.79%)
Jun 21, 2011 23.39 23.43 23.20 23.25 4,322,628 -0.02(-0.08%)
Jun 20, 2011 23.21 23.28 23.19 23.27 9,421,469 +0.17(+0.72%)
Jun 17, 2011 23.04 23.29 22.98 23.10 6,717,325 +0.18(+0.78%)
Jun 16, 2011 22.63 22.99 22.63 22.92 4,575,652 +0.26(+1.14%)
Jun 15, 2011 22.81 22.96 22.61 22.67 4,191,086 -0.24(-1.05%)
Jun 14, 2011 22.91 22.99 22.72 22.91 4,488,058 +0.12(+0.51%)
Jun 13, 2011 22.88 22.90 22.75 22.79 4,174,317 +0.01(+0.03%)
Jun 10, 2011 23.04 23.04 22.70 22.78 5,965,465 -0.21(-0.91%)
Jun 09, 2011 23.13 23.16 22.96 22.99 4,720,854 -0.12(-0.53%)
Jun 08, 2011 23.08 23.16 22.95 23.12 5,040,265 +0.06(+0.24%)
Jun 07, 2011 23.11 23.31 23.04 23.06 5,023,299 -0.01(-0.03%)
Jun 06, 2011 23.00 23.11 22.83 23.07 5,532,248 +0.04(+0.19%)
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.