Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 20.52 20.83 20.20 20.35 5,819,297 -0.01(-0.05%)
Aug 30, 2011 20.34 20.50 20.14 20.36 6,020,413 +0.05(+0.23%)
Aug 29, 2011 19.84 20.34 19.64 20.32 6,362,235 +0.48(+2.44%)
Aug 26, 2011 19.15 19.85 18.84 19.83 4,727,871 +0.60(+3.13%)
Aug 25, 2011 19.77 19.85 19.14 19.23 4,180,977 -0.50(-2.51%)
Aug 24, 2011 19.32 19.74 19.22 19.73 5,966,979 +0.33(+1.68%)
Aug 23, 2011 18.52 19.40 18.33 19.40 6,045,349 +1.07(+5.86%)
Aug 22, 2011 18.42 18.59 18.15 18.33 6,451,624 +0.21(+1.15%)
Aug 19, 2011 18.09 18.87 18.09 18.12 8,221,092 -0.32(-1.72%)
Aug 18, 2011 18.72 18.72 18.14 18.44 7,219,907 -0.81(-4.23%)
Aug 17, 2011 19.49 19.75 19.02 19.25 5,242,393 -0.26(-1.32%)
Aug 16, 2011 19.63 19.64 19.34 19.51 4,288,821 -0.20(-1.02%)
Aug 15, 2011 19.42 19.72 19.20 19.71 4,934,238 +0.38(+1.98%)
Aug 12, 2011 19.06 19.48 18.93 19.33 4,367,508 +0.33(+1.75%)
Aug 11, 2011 18.34 19.26 18.04 18.99 9,094,189 +0.88(+4.84%)
Aug 10, 2011 18.69 18.95 18.08 18.12 8,594,419 -0.86(-4.54%)
Aug 09, 2011 18.82 19.02 17.69 18.98 9,791,711 +0.92(+5.07%)
Aug 08, 2011 18.82 19.19 17.86 18.06 7,725,497 -1.30(-6.73%)
Aug 05, 2011 19.25 19.48 18.63 19.36 7,780,616 +0.39(+2.06%)
Aug 04, 2011 19.64 19.74 18.96 18.97 7,981,674 -0.95(-4.77%)
Aug 03, 2011 19.61 19.95 19.19 19.92 5,770,361 +0.33(+1.68%)
Aug 02, 2011 20.08 20.32 19.58 19.60 4,722,937 -0.68(-3.37%)
Aug 01, 2011 20.51 20.52 19.98 20.28 5,279,700 -0.03(-0.15%)
Jul 29, 2011 20.22 20.51 20.02 20.31 6,433,761 -0.05(-0.22%)
Jul 28, 2011 20.07 20.57 20.07 20.35 5,086,274 +0.35(+1.76%)
Jul 27, 2011 20.31 20.38 19.88 20.00 6,160,613 -0.45(-2.20%)
Jul 26, 2011 20.69 20.69 20.39 20.45 5,557,317 -0.25(-1.22%)
Jul 25, 2011 20.79 20.91 20.59 20.70 5,264,736 -0.25(-1.19%)
Jul 22, 2011 21.04 21.07 20.93 20.95 6,050,709 -0.10(-0.45%)
Jul 21, 2011 20.82 22.83 20.63 21.05 14,915,907 +1.15(+5.78%)
Jul 20, 2011 20.12 20.16 19.76 19.90 5,979,120 -0.17(-0.84%)
Jul 19, 2011 19.76 20.08 19.73 20.07 7,882,560 +0.45(+2.27%)
Jul 18, 2011 19.47 19.81 19.44 19.62 12,848,320 +0.17(+0.89%)
Jul 15, 2011 19.84 19.84 19.41 19.45 9,192,953 -0.35(-1.76%)
Jul 14, 2011 20.09 20.09 19.59 19.80 8,897,110 -0.20(-1.00%)
Jul 13, 2011 20.13 20.36 19.90 20.00 10,632,227 -0.01(-0.05%)
Jul 12, 2011 19.77 20.32 19.63 20.01 8,609,055 +0.25(+1.28%)
Jul 11, 2011 19.49 19.91 19.45 19.75 7,352,562 +0.05(+0.25%)
Jul 08, 2011 19.50 19.71 19.44 19.70 3,712,452 -0.05(-0.23%)
Jul 07, 2011 19.47 19.78 19.46 19.75 5,584,066 +0.41(+2.12%)
Jul 06, 2011 19.20 19.42 19.12 19.34 2,673,310 +0.02(+0.11%)
Jul 05, 2011 19.36 19.47 19.16 19.32 3,309,496 -0.05(-0.28%)
Jul 01, 2011 18.80 19.40 18.80 19.37 4,567,174 +0.50(+2.63%)
Jun 30, 2011 18.74 19.08 18.68 18.88 4,716,404 +0.16(+0.87%)
Jun 29, 2011 18.65 18.81 18.48 18.71 4,241,409 +0.12(+0.66%)
Jun 28, 2011 18.34 18.59 18.33 18.59 3,764,960 +0.33(+1.78%)
Jun 27, 2011 18.26 18.47 18.19 18.26 4,440,092 -0.02(-0.10%)
Jun 24, 2011 18.23 18.37 18.07 18.28 7,693,021 +0.12(+0.64%)
Jun 23, 2011 17.99 18.20 17.82 18.17 4,457,265 -0.01(-0.05%)
Jun 22, 2011 18.34 18.46 18.16 18.17 4,243,577 -0.18(-0.97%)
Jun 21, 2011 18.23 18.59 18.23 18.35 5,993,026 +0.11(+0.60%)
Jun 20, 2011 18.28 18.33 18.20 18.24 6,298,886 +0.37(+2.05%)
Jun 17, 2011 17.71 18.15 17.71 17.87 9,504,702 +0.32(+1.82%)
Jun 16, 2011 17.52 17.59 17.25 17.55 8,452,470 +0.02(+0.12%)
Jun 15, 2011 17.57 17.68 17.43 17.53 6,722,523 -0.17(-0.93%)
Jun 14, 2011 17.84 17.91 17.54 17.70 7,405,109 +0.14(+0.77%)
Jun 13, 2011 17.92 18.17 17.45 17.56 24,210,792 +1.60(+10.03%)
Jun 10, 2011 16.17 16.30 15.93 15.96 6,876,912 -0.24(-1.50%)
Jun 09, 2011 16.03 16.34 16.00 16.21 6,618,107 +0.25(+1.56%)
Jun 08, 2011 16.16 16.18 15.93 15.96 5,414,092 -0.34(-2.09%)
Jun 07, 2011 16.37 16.52 16.28 16.30 5,370,436 -0.00(-0.02%)
Jun 06, 2011 16.44 16.54 16.29 16.30 3,653,604 -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.