Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 20.56 20.87 20.24 20.39 5,808,733 -0.01(-0.05%)
Aug 30, 2011 20.37 20.53 20.18 20.40 6,009,483 +0.05(+0.23%)
Aug 29, 2011 19.87 20.38 19.68 20.35 6,350,685 +0.48(+2.44%)
Aug 26, 2011 19.18 19.88 18.87 19.87 4,719,288 +0.60(+3.13%)
Aug 25, 2011 19.80 19.89 19.18 19.27 4,173,386 -0.50(-2.51%)
Aug 24, 2011 19.35 19.78 19.25 19.76 5,956,147 +0.33(+1.68%)
Aug 23, 2011 18.55 19.44 18.36 19.44 6,034,375 +1.08(+5.86%)
Aug 22, 2011 18.46 18.63 18.18 18.36 6,439,912 +0.21(+1.15%)
Aug 19, 2011 18.12 18.90 18.12 18.15 8,206,168 -0.32(-1.72%)
Aug 18, 2011 18.75 18.75 18.17 18.47 7,206,800 -0.82(-4.23%)
Aug 17, 2011 19.53 19.79 19.05 19.29 5,232,876 -0.26(-1.32%)
Aug 16, 2011 19.66 19.67 19.38 19.54 4,281,035 -0.20(-1.02%)
Aug 15, 2011 19.46 19.76 19.24 19.75 4,925,280 +0.38(+1.98%)
Aug 12, 2011 19.09 19.52 18.96 19.36 4,359,579 +0.33(+1.75%)
Aug 11, 2011 18.37 19.29 18.07 19.03 9,077,680 +0.88(+4.84%)
Aug 10, 2011 18.72 18.99 18.11 18.15 8,578,817 -0.86(-4.54%)
Aug 09, 2011 18.86 19.05 17.72 19.01 9,773,935 +0.92(+5.07%)
Aug 08, 2011 18.86 19.23 17.89 18.10 7,711,472 -1.30(-6.73%)
Aug 05, 2011 19.28 19.52 18.66 19.40 7,766,491 +0.39(+2.06%)
Aug 04, 2011 19.68 19.77 18.99 19.01 7,967,184 -0.95(-4.77%)
Aug 03, 2011 19.65 19.99 19.23 19.96 5,759,885 +0.33(+1.68%)
Aug 02, 2011 20.12 20.36 19.62 19.63 4,714,363 -0.68(-3.37%)
Aug 01, 2011 20.55 20.56 20.01 20.32 5,270,116 -0.03(-0.15%)
Jul 29, 2011 20.26 20.54 20.06 20.35 6,422,081 -0.05(-0.22%)
Jul 28, 2011 20.11 20.60 20.11 20.39 5,077,040 +0.35(+1.76%)
Jul 27, 2011 20.34 20.42 19.91 20.04 6,149,429 -0.45(-2.20%)
Jul 26, 2011 20.73 20.73 20.42 20.49 5,547,229 -0.25(-1.22%)
Jul 25, 2011 20.83 20.95 20.62 20.74 5,255,178 -0.25(-1.19%)
Jul 22, 2011 21.07 21.11 20.97 20.99 6,039,725 -0.10(-0.45%)
Jul 21, 2011 20.86 22.87 20.67 21.09 14,888,829 +1.15(+5.78%)
Jul 20, 2011 20.16 20.20 19.80 19.93 5,968,265 -0.17(-0.84%)
Jul 19, 2011 19.80 20.11 19.77 20.10 7,868,250 +0.45(+2.27%)
Jul 18, 2011 19.50 19.85 19.48 19.66 12,824,995 +0.17(+0.89%)
Jul 15, 2011 19.88 19.88 19.44 19.48 9,176,264 -0.35(-1.76%)
Jul 14, 2011 20.12 20.12 19.63 19.83 8,880,959 -0.20(-1.00%)
Jul 13, 2011 20.16 20.40 19.93 20.03 10,612,926 -0.01(-0.05%)
Jul 12, 2011 19.80 20.36 19.67 20.04 8,593,427 +0.25(+1.29%)
Jul 11, 2011 19.53 19.95 19.49 19.79 7,339,214 +0.05(+0.25%)
Jul 08, 2011 19.53 19.74 19.48 19.74 3,705,713 -0.05(-0.23%)
Jul 07, 2011 19.50 19.82 19.50 19.79 5,573,928 +0.41(+2.12%)
Jul 06, 2011 19.23 19.46 19.15 19.37 2,668,457 +0.02(+0.11%)
Jul 05, 2011 19.39 19.50 19.19 19.35 3,303,488 -0.05(-0.28%)
Jul 01, 2011 18.83 19.44 18.83 19.41 4,558,883 +0.50(+2.63%)
Jun 30, 2011 18.77 19.11 18.71 18.91 4,707,842 +0.16(+0.87%)
Jun 29, 2011 18.69 18.85 18.51 18.75 4,233,709 +0.12(+0.66%)
Jun 28, 2011 18.38 18.63 18.36 18.62 3,758,125 +0.33(+1.78%)
Jun 27, 2011 18.29 18.51 18.22 18.30 4,432,032 -0.02(-0.10%)
Jun 24, 2011 18.26 18.40 18.11 18.32 7,679,055 +0.12(+0.64%)
Jun 23, 2011 18.02 18.23 17.86 18.20 4,449,173 -0.01(-0.05%)
Jun 22, 2011 18.37 18.49 18.19 18.21 4,235,874 -0.18(-0.97%)
Jun 21, 2011 18.27 18.63 18.27 18.38 5,982,146 +0.11(+0.60%)
Jun 20, 2011 18.31 18.37 18.23 18.27 6,287,451 +0.37(+2.05%)
Jun 17, 2011 17.74 18.18 17.74 17.91 9,487,447 +0.32(+1.82%)
Jun 16, 2011 17.55 17.63 17.28 17.59 8,437,126 +0.02(+0.12%)
Jun 15, 2011 17.60 17.72 17.47 17.57 6,710,320 -0.17(-0.93%)
Jun 14, 2011 17.87 17.94 17.57 17.73 7,391,666 +0.14(+0.77%)
Jun 13, 2011 17.95 18.20 17.48 17.60 24,166,840 +1.60(+10.03%)
Jun 10, 2011 16.20 16.33 15.96 15.99 6,864,427 -0.24(-1.50%)
Jun 09, 2011 16.06 16.37 16.03 16.24 6,606,092 +0.25(+1.56%)
Jun 08, 2011 16.19 16.21 15.96 15.99 5,404,263 -0.34(-2.09%)
Jun 07, 2011 16.40 16.55 16.31 16.33 5,360,686 -0.00(-0.02%)
Jun 06, 2011 16.47 16.57 16.32 16.33 3,646,971 -0.19(-1.17%)
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.