Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.41 22.65 22.28 22.28 1,404,777 -0.39(-1.74%)
Sep 29, 2011 22.86 23.05 22.40 22.68 947,672 -0.02(-0.08%)
Sep 28, 2011 23.29 23.41 22.68 22.70 933,226 -0.21(-0.92%)
Sep 27, 2011 22.98 23.20 22.84 22.91 1,093,657 +0.51(+2.29%)
Sep 26, 2011 22.46 22.47 22.10 22.39 3,023,190 +0.25(+1.12%)
Sep 23, 2011 21.82 22.17 21.81 22.15 712,632 +0.21(+0.97%)
Sep 22, 2011 21.83 22.00 21.64 21.93 1,573,068 -0.68(-3.02%)
Sep 21, 2011 23.26 23.28 22.62 22.62 900,114 -0.76(-3.26%)
Sep 20, 2011 23.18 23.61 23.11 23.38 594,032 +0.37(+1.62%)
Sep 19, 2011 22.79 23.10 22.73 23.01 825,825 -0.37(-1.59%)
Sep 16, 2011 23.25 23.45 23.13 23.38 859,310 +0.24(+1.05%)
Sep 15, 2011 23.13 23.20 22.91 23.13 883,813 +0.12(+0.50%)
Sep 14, 2011 22.96 23.20 22.66 23.02 904,879 +0.29(+1.27%)
Sep 13, 2011 22.64 22.84 22.50 22.73 825,148 +0.03(+0.15%)
Sep 12, 2011 22.41 22.72 22.27 22.70 1,048,776 -0.11(-0.50%)
Sep 09, 2011 23.19 23.21 22.73 22.81 1,210,105 -0.49(-2.09%)
Sep 08, 2011 23.31 23.51 23.19 23.30 799,527 -0.21(-0.88%)
Sep 07, 2011 23.23 23.50 23.16 23.50 826,612 +0.21(+0.89%)
Sep 06, 2011 23.03 23.37 22.94 23.30 1,456,122 -0.43(-1.83%)
Sep 02, 2011 23.53 23.78 23.52 23.73 1,015,679 +0.04(+0.18%)
Sep 01, 2011 23.71 23.90 23.58 23.69 1,062,039 +0.12(+0.51%)
Aug 31, 2011 23.29 23.66 23.25 23.57 1,747,789 +0.02(+0.10%)
Aug 30, 2011 23.33 23.57 23.21 23.54 1,058,769 -0.23(-0.97%)
Aug 29, 2011 23.60 23.82 23.50 23.77 456,310 +0.50(+2.15%)
Aug 26, 2011 22.76 23.41 22.59 23.27 710,894 +0.34(+1.50%)
Aug 25, 2011 23.20 23.31 22.75 22.93 1,353,790 -0.74(-3.12%)
Aug 24, 2011 23.43 23.83 23.36 23.67 880,858 -0.39(-1.63%)
Aug 23, 2011 23.56 24.06 23.42 24.06 679,950 +0.60(+2.57%)
Aug 22, 2011 23.75 23.75 23.31 23.46 697,593 +0.47(+2.04%)
Aug 19, 2011 22.79 23.46 22.79 22.99 1,258,666 -0.34(-1.48%)
Aug 18, 2011 23.41 23.48 22.95 23.33 953,543 -0.60(-2.52%)
Aug 17, 2011 23.88 24.03 23.73 23.94 754,022 -0.21(-0.89%)
Aug 16, 2011 23.72 24.15 23.68 24.15 1,242,697 +0.47(+2.00%)
Aug 15, 2011 23.47 23.68 23.32 23.68 539,485 +0.37(+1.59%)
Aug 12, 2011 23.05 23.41 22.89 23.31 1,167,149 +0.62(+2.75%)
Aug 11, 2011 21.69 22.82 21.67 22.68 1,410,622 +0.74(+3.37%)
Aug 10, 2011 22.26 22.46 21.84 21.94 1,773,660 -1.06(-4.60%)
Aug 09, 2011 22.74 23.16 21.90 23.00 1,901,889 +1.23(+5.67%)
Aug 08, 2011 22.54 22.76 21.69 21.77 3,507,013 -1.73(-7.37%)
Aug 05, 2011 23.15 23.54 22.65 23.50 2,402,969 +0.29(+1.26%)
Aug 04, 2011 24.00 24.07 23.18 23.21 1,467,004 -1.16(-4.76%)
Aug 03, 2011 24.34 24.37 23.98 24.37 957,711 +0.10(+0.43%)
Aug 02, 2011 24.19 24.42 24.19 24.26 691,037 -0.09(-0.36%)
Aug 01, 2011 24.55 24.55 23.95 24.35 2,980,000 +0.47(+1.95%)
Jul 29, 2011 24.16 24.53 23.89 23.89 1,026,202 -0.59(-2.39%)
Jul 28, 2011 24.37 24.57 24.31 24.47 786,143 +0.01(+0.03%)
Jul 27, 2011 24.87 24.91 24.46 24.46 967,325 -0.17(-0.69%)
Jul 26, 2011 24.68 24.70 24.43 24.63 871,056 +0.36(+1.47%)
Jul 25, 2011 24.35 24.39 24.25 24.28 553,076 -0.08(-0.32%)
Jul 22, 2011 24.34 24.38 24.29 24.35 617,594 +0.24(+0.99%)
Jul 21, 2011 23.58 24.12 23.53 24.12 1,137,351 +0.65(+2.77%)
Jul 20, 2011 23.30 23.47 23.17 23.47 459,815 +0.16(+0.68%)
Jul 19, 2011 23.18 23.44 23.18 23.31 784,283 -0.14(-0.60%)
Jul 18, 2011 23.47 23.54 23.24 23.45 446,343 -0.30(-1.25%)
Jul 15, 2011 23.56 23.75 23.54 23.75 695,550 +0.32(+1.36%)
Jul 14, 2011 23.54 23.66 23.34 23.43 470,837 -0.06(-0.27%)
Jul 13, 2011 23.35 23.61 23.28 23.49 531,475 +0.04(+0.18%)
Jul 12, 2011 23.45 23.60 23.41 23.45 669,961 -0.22(-0.94%)
Jul 11, 2011 23.85 23.88 23.56 23.67 500,639 -0.31(-1.31%)
Jul 08, 2011 23.95 24.06 23.81 23.98 644,017 +0.31(+1.30%)
Jul 07, 2011 23.63 23.75 23.59 23.68 400,658 +0.16(+0.67%)
Jul 06, 2011 23.46 23.55 23.32 23.52 558,732 -0.15(-0.64%)
Jul 05, 2011 23.80 23.88 23.59 23.67 799,798 +0.47(+2.03%)
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.