Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 21.89 22.34 21.78 21.97 8,001,359 +0.59(+2.76%)
Aug 30, 2011 20.89 21.49 20.59 21.38 8,015,679 +0.26(+1.23%)
Aug 29, 2011 20.69 21.16 20.66 21.12 4,142,488 +0.95(+4.71%)
Aug 26, 2011 19.50 20.28 19.07 20.17 7,724,794 +0.19(+0.95%)
Aug 25, 2011 20.83 21.06 19.84 19.98 5,645,667 -0.63(-3.06%)
Aug 24, 2011 20.30 20.66 20.15 20.61 7,251,781 +0.57(+2.84%)
Aug 23, 2011 19.45 20.04 19.25 20.04 7,794,940 +0.50(+2.56%)
Aug 22, 2011 20.40 20.41 19.50 19.54 5,074,830 -0.02(-0.10%)
Aug 19, 2011 19.73 20.48 19.54 19.56 6,489,406 -0.85(-4.16%)
Aug 18, 2011 21.12 21.23 20.21 20.41 7,286,589 -1.87(-8.39%)
Aug 17, 2011 22.39 22.86 22.14 22.28 5,400,717 -0.09(-0.40%)
Aug 16, 2011 22.76 22.89 22.16 22.37 8,381,976 -1.36(-5.73%)
Aug 15, 2011 23.20 23.80 23.19 23.73 5,207,325 +0.94(+4.12%)
Aug 12, 2011 22.45 23.05 22.25 22.79 6,060,328 +0.37(+1.65%)
Aug 11, 2011 21.38 22.71 21.23 22.42 7,428,046 +1.07(+5.01%)
Aug 10, 2011 22.09 22.24 21.20 21.35 14,815,374 -2.36(-9.95%)
Aug 09, 2011 23.44 23.72 22.19 23.71 8,292,870 +1.52(+6.85%)
Aug 08, 2011 23.44 23.72 22.00 22.19 13,479,258 -3.33(-13.05%)
Aug 05, 2011 26.41 26.51 24.52 25.52 11,192,322 +0.11(+0.43%)
Aug 04, 2011 26.44 26.60 25.40 25.41 11,296,395 -2.88(-10.18%)
Aug 03, 2011 28.57 28.61 27.57 28.29 7,921,019 -0.34(-1.19%)
Aug 02, 2011 29.41 29.93 28.59 28.63 10,379,915 -1.76(-5.79%)
Aug 01, 2011 31.59 31.61 30.06 30.39 6,474,760 -0.76(-2.44%)
Jul 29, 2011 31.15 31.55 30.82 31.15 4,017,457 -0.01(-0.03%)
Jul 28, 2011 31.17 31.62 31.03 31.16 7,230,893 -0.47(-1.49%)
Jul 27, 2011 32.65 32.65 31.36 31.63 10,855,261 -0.52(-1.62%)
Jul 26, 2011 32.60 32.62 31.82 32.15 11,060,145 -0.54(-1.65%)
Jul 25, 2011 32.86 33.05 32.63 32.69 2,456,483 -0.35(-1.06%)
Jul 22, 2011 33.06 33.14 32.72 33.04 2,238,343 -0.14(-0.42%)
Jul 21, 2011 32.51 33.24 32.31 33.18 5,764,360 +1.35(+4.24%)
Jul 20, 2011 31.91 32.06 31.58 31.83 3,672,803 -0.08(-0.25%)
Jul 19, 2011 31.60 31.92 31.39 31.91 5,136,827 +0.62(+1.98%)
Jul 18, 2011 31.42 31.65 30.95 31.29 8,049,951 -0.91(-2.83%)
Jul 15, 2011 32.07 32.26 31.70 32.20 3,415,286 +0.09(+0.28%)
Jul 14, 2011 32.87 32.96 32.06 32.11 5,104,066 -0.79(-2.40%)
Jul 13, 2011 32.65 33.29 32.47 32.90 4,878,185 +0.32(+0.98%)
Jul 12, 2011 32.61 33.18 32.49 32.58 5,405,568 -0.31(-0.94%)
Jul 11, 2011 33.37 33.54 32.78 32.89 6,164,918 -1.51(-4.39%)
Jul 08, 2011 34.49 34.69 34.06 34.40 6,162,814 -0.87(-2.47%)
Jul 07, 2011 34.68 35.31 34.61 35.27 4,942,339 +1.21(+3.55%)
Jul 06, 2011 34.29 34.45 33.74 34.06 7,792,603 -0.66(-1.90%)
Jul 05, 2011 34.93 35.03 34.63 34.72 2,883,765 -0.51(-1.45%)
Jul 01, 2011 35.02 35.31 34.75 35.23 3,367,992 +0.47(+1.35%)
Jun 30, 2011 34.38 34.93 34.33 34.76 4,064,399 +0.53(+1.55%)
Jun 29, 2011 33.97 34.41 33.71 34.23 4,887,139 +0.75(+2.24%)
Jun 28, 2011 32.77 33.51 32.75 33.48 4,458,482 +1.11(+3.43%)
Jun 27, 2011 31.95 32.52 31.79 32.37 2,532,031 +0.35(+1.09%)
Jun 24, 2011 32.53 32.55 31.88 32.02 4,594,982 -0.20(-0.62%)
Jun 23, 2011 31.77 32.26 31.35 32.22 4,623,900 -0.20(-0.62%)
Jun 22, 2011 32.54 32.93 32.35 32.42 4,112,165 -0.10(-0.31%)
Jun 21, 2011 32.06 32.59 32.04 32.52 3,683,367 +0.93(+2.94%)
Jun 20, 2011 31.58 31.71 31.53 31.59 2,320,669 +0.06(+0.19%)
Jun 17, 2011 32.06 32.06 31.38 31.53 3,549,369 -0.05(-0.16%)
Jun 16, 2011 31.60 31.82 31.12 31.58 3,644,827 +0.09(+0.29%)
Jun 15, 2011 31.84 32.20 31.40 31.49 6,218,352 -1.16(-3.55%)
Jun 14, 2011 32.63 32.88 32.57 32.65 4,139,220 +0.65(+2.03%)
Jun 13, 2011 32.31 32.40 31.59 32.00 3,426,309 -0.36(-1.11%)
Jun 10, 2011 32.89 32.94 32.18 32.36 4,318,251 -0.38(-1.16%)
Jun 09, 2011 32.31 32.95 32.27 32.74 2,796,172 +0.49(+1.52%)
Jun 08, 2011 32.47 32.67 32.14 32.25 3,461,481 -0.44(-1.35%)
Jun 07, 2011 32.87 33.03 32.51 32.69 4,478,187 +0.67(+2.09%)
Jun 06, 2011 32.44 32.46 31.97 32.02 2,550,622 -0.14(-0.44%)
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.