Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 19.62 19.94 19.40 19.51 19,722,748 -0.45(-2.25%)
Sep 29, 2011 20.25 20.25 19.57 19.96 17,082,226 +0.01(+0.07%)
Sep 28, 2011 20.44 20.45 19.91 19.95 18,771,594 -0.42(-2.07%)
Sep 27, 2011 20.74 20.87 20.28 20.37 22,041,278 -0.18(-0.89%)
Sep 26, 2011 20.71 20.83 20.07 20.55 20,972,218 +0.05(+0.22%)
Sep 23, 2011 20.10 20.70 20.02 20.50 23,643,836 +0.41(+2.02%)
Sep 22, 2011 20.20 20.48 19.62 20.10 39,200,464 -0.71(-3.41%)
Sep 21, 2011 21.09 21.42 20.80 20.81 30,831,792 -0.32(-1.53%)
Sep 20, 2011 20.58 21.57 20.54 21.13 39,612,520 +0.64(+3.12%)
Sep 19, 2011 20.36 20.64 20.18 20.49 24,255,112 -0.19(-0.90%)
Sep 16, 2011 20.63 20.83 20.40 20.68 55,228,904 +0.08(+0.39%)
Sep 15, 2011 20.49 20.62 20.11 20.60 23,591,794 +0.21(+1.03%)
Sep 14, 2011 20.08 20.53 19.93 20.39 28,719,734 +0.41(+2.06%)
Sep 13, 2011 19.95 20.01 19.72 19.98 19,188,172 +0.07(+0.37%)
Sep 12, 2011 19.51 19.91 19.46 19.90 21,537,732 +0.25(+1.27%)
Sep 09, 2011 19.77 20.12 19.56 19.65 29,099,134 -0.25(-1.27%)
Sep 08, 2011 19.97 20.28 19.90 19.91 20,195,230 -0.23(-1.15%)
Sep 07, 2011 19.76 20.15 19.73 20.14 18,180,346 +0.60(+3.05%)
Sep 06, 2011 18.95 19.63 18.95 19.54 17,364,018 +0.07(+0.36%)
Sep 02, 2011 19.51 19.83 19.37 19.47 17,369,808 -0.50(-2.49%)
Sep 01, 2011 19.97 20.25 19.81 19.97 22,847,644 -0.03(-0.17%)
Aug 31, 2011 20.14 20.22 19.74 20.00 26,462,352 -0.01(-0.06%)
Aug 30, 2011 19.72 20.10 19.64 20.01 18,258,350 +0.31(+1.56%)
Aug 29, 2011 19.80 20.01 19.59 19.71 20,395,762 +0.17(+0.85%)
Aug 26, 2011 19.01 19.56 18.82 19.54 23,614,014 +0.40(+2.07%)
Aug 25, 2011 19.68 19.79 19.11 19.14 26,661,526 -0.52(-2.63%)
Aug 24, 2011 19.03 19.71 18.92 19.66 32,018,860 +0.59(+3.12%)
Aug 23, 2011 18.26 19.07 18.16 19.07 22,051,162 +0.91(+4.99%)
Aug 22, 2011 18.49 18.55 18.04 18.16 21,244,272 +0.04(+0.24%)
Aug 19, 2011 18.06 18.59 18.06 18.12 34,239,268 -0.16(-0.86%)
Aug 18, 2011 18.55 18.83 18.20 18.27 36,246,308 -0.84(-4.41%)
Aug 17, 2011 19.57 19.61 18.96 19.12 20,966,088 -0.38(-1.97%)
Aug 16, 2011 19.31 19.62 19.22 19.50 22,402,410 -0.01(-0.05%)
Aug 15, 2011 19.34 19.59 19.20 19.51 20,167,112 +0.46(+2.43%)
Aug 12, 2011 19.34 19.49 18.96 19.05 18,263,572 -0.16(-0.82%)
Aug 11, 2011 18.21 19.47 18.11 19.20 41,107,072 +1.19(+6.61%)
Aug 10, 2011 18.47 18.55 17.95 18.01 42,284,568 -0.79(-4.20%)
Aug 09, 2011 18.22 18.83 17.29 18.80 64,594,992 +0.80(+4.44%)
Aug 08, 2011 18.22 18.59 17.74 18.00 64,400,636 -0.95(-5.00%)
Aug 05, 2011 19.39 19.46 18.38 18.95 37,002,996 -0.36(-1.86%)
Aug 04, 2011 19.71 19.72 19.29 19.31 42,721,928 -0.57(-2.85%)
Aug 03, 2011 19.21 19.94 19.04 19.88 38,850,788 +0.89(+4.69%)
Aug 02, 2011 19.31 19.63 18.99 18.99 19,065,366 -0.48(-2.47%)
Aug 01, 2011 19.77 19.84 19.33 19.47 14,869,045 +0.03(+0.16%)
Jul 29, 2011 19.50 19.59 18.99 19.44 18,386,994 -0.31(-1.59%)
Jul 28, 2011 20.02 20.21 19.69 19.75 21,153,380 -0.19(-0.95%)
Jul 27, 2011 20.07 20.22 19.82 19.94 26,508,918 -0.33(-1.63%)
Jul 26, 2011 20.23 20.45 20.15 20.27 11,777,004 +0.03(+0.13%)
Jul 25, 2011 20.14 20.50 20.08 20.24 14,696,564 -0.10(-0.49%)
Jul 22, 2011 20.36 20.38 20.28 20.34 9,942,957 +0.33(+1.67%)
Jul 21, 2011 20.23 20.54 20.00 20.01 23,174,036 -0.13(-0.67%)
Jul 20, 2011 20.33 20.33 20.04 20.14 10,424,787 -0.13(-0.64%)
Jul 19, 2011 20.11 20.28 20.04 20.27 23,760,842 +0.26(+1.29%)
Jul 18, 2011 20.07 20.20 19.93 20.01 14,869,296 -0.15(-0.77%)
Jul 15, 2011 20.19 20.19 19.93 20.16 17,606,312 +0.18(+0.92%)
Jul 14, 2011 20.05 20.31 19.95 19.98 18,937,932 -0.18(-0.90%)
Jul 13, 2011 20.03 20.44 20.00 20.16 20,746,834 +0.24(+1.19%)
Jul 12, 2011 20.00 20.18 19.90 19.93 20,263,944 -0.05(-0.23%)
Jul 11, 2011 20.13 20.28 19.92 19.97 28,314,986 -0.42(-2.04%)
Jul 08, 2011 20.21 20.48 20.09 20.39 22,907,306 -0.10(-0.47%)
Jul 07, 2011 20.04 20.64 19.99 20.48 53,391,788 +0.44(+2.21%)
Jul 06, 2011 19.96 20.27 19.73 20.04 36,978,776 -0.03(-0.14%)
Jul 05, 2011 19.76 20.18 19.62 20.07 36,409,024 +0.08(+0.40%)
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.