Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.58 22.76 22.22 22.41 3,674,501 -0.53(-2.29%)
Sep 29, 2011 22.74 23.05 22.33 22.94 2,868,040 +0.56(+2.52%)
Sep 28, 2011 23.20 23.20 22.35 22.38 3,111,530 -0.67(-2.91%)
Sep 27, 2011 23.26 23.76 22.96 23.05 2,671,799 +0.27(+1.20%)
Sep 26, 2011 22.13 22.79 21.75 22.77 3,897,214 +0.73(+3.32%)
Sep 23, 2011 21.28 22.10 21.28 22.04 2,903,461 +0.55(+2.55%)
Sep 22, 2011 21.02 21.71 20.87 21.49 5,477,256 -0.08(-0.35%)
Sep 21, 2011 22.29 22.51 21.57 21.57 3,213,546 -0.76(-3.41%)
Sep 20, 2011 22.41 22.79 22.30 22.33 1,745,463 -0.05(-0.20%)
Sep 19, 2011 22.42 22.64 21.94 22.38 3,360,217 -0.46(-2.00%)
Sep 16, 2011 23.18 23.31 22.56 22.83 3,121,714 +0.12(+0.54%)
Sep 15, 2011 22.42 22.74 22.12 22.71 2,114,233 +0.57(+2.58%)
Sep 14, 2011 21.63 22.44 21.34 22.14 3,126,870 +0.63(+2.94%)
Sep 13, 2011 21.25 21.68 21.07 21.51 2,751,736 +0.26(+1.22%)
Sep 12, 2011 20.62 21.25 20.46 21.25 3,442,843 +0.27(+1.31%)
Sep 09, 2011 21.20 21.38 20.87 20.97 4,292,835 -0.44(-2.06%)
Sep 08, 2011 21.87 22.00 21.42 21.42 2,981,261 -0.72(-3.24%)
Sep 07, 2011 21.66 22.22 21.66 22.13 3,851,402 +0.82(+3.86%)
Sep 06, 2011 21.04 21.36 20.91 21.31 3,235,747 -0.49(-2.24%)
Sep 02, 2011 22.18 22.42 21.75 21.80 3,222,743 -0.91(-4.03%)
Sep 01, 2011 23.52 23.55 22.71 22.71 3,760,015 -0.72(-3.09%)
Aug 31, 2011 23.37 23.95 23.23 23.44 3,772,144 +0.31(+1.35%)
Aug 30, 2011 22.91 23.37 22.65 23.12 3,293,161 -0.02(-0.07%)
Aug 29, 2011 22.70 23.18 22.67 23.14 1,933,923 +0.81(+3.62%)
Aug 26, 2011 21.71 22.61 21.45 22.33 2,431,719 +0.44(+2.02%)
Aug 25, 2011 22.82 23.23 21.78 21.89 3,136,737 -0.70(-3.10%)
Aug 24, 2011 22.22 22.73 22.04 22.59 3,694,478 +0.32(+1.44%)
Aug 23, 2011 21.13 22.27 20.87 22.27 4,382,381 +1.22(+5.79%)
Aug 22, 2011 21.68 21.87 20.98 21.05 3,767,550 -0.15(-0.72%)
Aug 19, 2011 21.52 22.27 21.20 21.20 2,428,138 -0.58(-2.66%)
Aug 18, 2011 22.36 22.36 21.66 21.78 3,696,129 -1.23(-5.36%)
Aug 17, 2011 22.74 23.17 22.61 23.02 5,807,753 +0.52(+2.30%)
Aug 16, 2011 22.44 22.68 22.30 22.50 2,833,882 -0.15(-0.67%)
Aug 15, 2011 22.53 22.85 22.33 22.65 4,920,469 +0.30(+1.36%)
Aug 12, 2011 22.80 22.80 21.93 22.35 5,653,824 -0.20(-0.88%)
Aug 11, 2011 21.49 22.79 21.28 22.54 9,175,428 +1.28(+6.02%)
Aug 10, 2011 22.44 22.44 21.08 21.26 15,161,017 -1.62(-7.06%)
Aug 09, 2011 23.28 23.76 22.10 22.88 11,164,817 +0.02(+0.07%)
Aug 08, 2011 24.68 24.97 22.83 22.86 7,472,540 -2.52(-9.91%)
Aug 05, 2011 26.13 26.14 24.82 25.38 5,783,213 -0.43(-1.65%)
Aug 04, 2011 27.18 27.39 25.78 25.81 5,211,049 -1.77(-6.41%)
Aug 03, 2011 27.33 27.71 26.92 27.57 3,739,470 +0.34(+1.23%)
Aug 02, 2011 27.89 28.21 27.21 27.24 4,027,316 -0.93(-3.30%)
Aug 01, 2011 28.34 28.54 27.61 28.17 3,174,580 +0.18(+0.65%)
Jul 29, 2011 27.74 28.38 27.47 27.99 3,715,447 +0.03(+0.11%)
Jul 28, 2011 28.11 28.55 27.91 27.96 3,322,064 -0.12(-0.43%)
Jul 27, 2011 29.26 29.26 28.00 28.08 4,497,687 -1.17(-3.99%)
Jul 26, 2011 30.28 30.43 29.23 29.24 5,180,243 -1.02(-3.36%)
Jul 25, 2011 29.97 31.47 29.71 30.26 6,299,586 +0.53(+1.78%)
Jul 22, 2011 29.81 29.96 29.56 29.73 2,415,334 -0.30(-1.01%)
Jul 21, 2011 29.68 30.22 29.55 30.03 3,536,351 +0.52(+1.75%)
Jul 20, 2011 29.76 29.94 28.53 29.52 7,765,985 +1.64(+5.87%)
Jul 19, 2011 27.14 27.91 26.82 27.88 4,436,866 +0.49(+1.77%)
Jul 18, 2011 27.32 27.60 26.71 27.39 4,554,077 +0.08(+0.28%)
Jul 15, 2011 27.50 27.90 27.23 27.32 3,877,418 -0.06(-0.22%)
Jul 14, 2011 28.00 28.15 27.30 27.38 3,188,684 -0.41(-1.47%)
Jul 13, 2011 28.14 28.46 27.77 27.79 2,643,482 -0.16(-0.57%)
Jul 12, 2011 27.76 28.23 27.68 27.95 3,375,593 +0.02(+0.08%)
Jul 11, 2011 28.32 28.56 27.85 27.93 2,016,909 -0.77(-2.69%)
Jul 08, 2011 28.88 28.99 28.23 28.70 2,673,293 -0.61(-2.07%)
Jul 07, 2011 29.35 29.65 29.24 29.31 2,417,229 +0.21(+0.73%)
Jul 06, 2011 29.70 29.74 28.82 29.09 2,993,706 -0.70(-2.34%)
Jul 05, 2011 30.09 30.17 29.68 29.79 1,213,499 -0.35(-1.16%)
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.