Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.28 22.92 22.25 22.49 35,236,072 +0.03(+0.12%)
Sep 29, 2011 22.25 22.57 22.16 22.46 28,070,296 +0.50(+2.25%)
Sep 28, 2011 22.24 22.48 21.93 21.97 21,530,492 -0.14(-0.62%)
Sep 27, 2011 22.03 22.35 21.98 22.11 22,152,094 +0.36(+1.68%)
Sep 26, 2011 21.51 21.80 21.33 21.74 22,516,768 +0.39(+1.80%)
Sep 23, 2011 21.27 21.48 21.12 21.36 27,487,632 -0.05(-0.26%)
Sep 22, 2011 21.45 21.65 21.16 21.41 34,033,872 -0.50(-2.26%)
Sep 21, 2011 22.47 22.64 21.89 21.91 21,255,236 -0.45(-2.00%)
Sep 20, 2011 22.16 22.58 22.12 22.35 20,014,062 +0.17(+0.77%)
Sep 19, 2011 22.08 22.25 21.94 22.18 19,382,476 -0.30(-1.32%)
Sep 16, 2011 22.48 22.56 22.31 22.48 28,449,008 +0.13(+0.58%)
Sep 15, 2011 22.28 22.35 22.03 22.35 18,557,442 +0.25(+1.15%)
Sep 14, 2011 21.97 22.32 21.65 22.09 22,735,242 +0.26(+1.20%)
Sep 13, 2011 21.71 21.94 21.63 21.83 21,313,908 -0.18(-0.81%)
Sep 12, 2011 21.71 22.04 21.60 22.01 21,986,970 +0.11(+0.50%)
Sep 09, 2011 22.42 22.42 21.74 21.90 40,314,856 -0.64(-2.85%)
Sep 08, 2011 22.53 22.83 22.46 22.54 48,528,764 -0.13(-0.56%)
Sep 07, 2011 22.39 22.70 22.37 22.67 20,245,314 +0.49(+2.20%)
Sep 06, 2011 21.76 22.22 21.67 22.18 25,370,524 -0.08(-0.37%)
Sep 02, 2011 22.47 22.53 22.22 22.26 19,444,024 -0.36(-1.61%)
Sep 01, 2011 22.73 23.01 22.60 22.63 18,269,622 -0.13(-0.59%)
Aug 31, 2011 22.66 22.91 22.63 22.76 20,922,484 +0.28(+1.22%)
Aug 30, 2011 22.22 22.63 22.09 22.49 18,609,224 +0.16(+0.72%)
Aug 29, 2011 22.06 22.40 22.06 22.33 16,787,990 +0.37(+1.69%)
Aug 26, 2011 21.73 22.05 21.31 21.95 26,826,586 +0.04(+0.19%)
Aug 25, 2011 22.18 22.18 21.81 21.91 23,368,368 -0.25(-1.15%)
Aug 24, 2011 21.96 22.21 21.78 22.17 19,510,028 +0.20(+0.91%)
Aug 23, 2011 21.63 22.15 21.57 21.97 33,049,006 +0.43(+2.01%)
Aug 22, 2011 21.80 22.01 21.45 21.54 27,689,458 +0.03(+0.16%)
Aug 19, 2011 21.18 21.64 21.15 21.50 30,151,422 +0.14(+0.64%)
Aug 18, 2011 21.84 21.87 21.16 21.36 33,589,228 -0.78(-3.54%)
Aug 17, 2011 22.27 22.38 21.92 22.15 19,823,666 +0.07(+0.31%)
Aug 16, 2011 22.02 22.24 21.78 22.08 23,505,218 -0.02(-0.09%)
Aug 15, 2011 21.77 22.12 21.63 22.10 26,803,666 +0.54(+2.52%)
Aug 12, 2011 21.59 21.95 21.46 21.56 28,673,954 +0.10(+0.45%)
Aug 11, 2011 20.49 21.70 20.46 21.46 43,374,064 +0.96(+4.66%)
Aug 10, 2011 20.98 21.26 20.44 20.50 48,827,796 -0.97(-4.52%)
Aug 09, 2011 21.40 21.49 20.27 21.47 54,001,936 +0.88(+4.28%)
Aug 08, 2011 21.40 21.70 20.55 20.59 55,447,400 -1.22(-5.58%)
Aug 05, 2011 21.85 22.01 21.15 21.81 44,356,184 +0.14(+0.63%)
Aug 04, 2011 22.17 22.23 21.62 21.67 38,070,432 -0.82(-3.64%)
Aug 03, 2011 22.63 22.86 22.15 22.49 32,067,832 -0.14(-0.61%)
Aug 02, 2011 22.81 22.81 22.40 22.63 38,235,664 -0.37(-1.61%)
Aug 01, 2011 23.56 23.58 22.56 23.00 37,077,460 -0.47(-2.02%)
Jul 29, 2011 23.83 23.87 23.42 23.47 28,043,774 -0.55(-2.29%)
Jul 28, 2011 24.25 24.31 24.00 24.02 20,121,278 -0.18(-0.74%)
Jul 27, 2011 24.48 24.60 24.15 24.20 20,781,058 -0.41(-1.68%)
Jul 26, 2011 24.71 24.77 24.52 24.62 13,886,661 -0.07(-0.28%)
Jul 25, 2011 24.55 24.80 24.54 24.69 17,574,154 -0.14(-0.55%)
Jul 22, 2011 24.96 25.08 24.72 24.82 11,023,894 -0.06(-0.25%)
Jul 21, 2011 24.65 25.09 24.57 24.88 16,583,282 +0.41(+1.66%)
Jul 20, 2011 24.69 24.69 24.43 24.48 12,108,595 -0.14(-0.56%)
Jul 19, 2011 24.47 24.71 24.29 24.62 16,481,095 +0.21(+0.85%)
Jul 18, 2011 24.54 24.63 24.29 24.41 15,450,128 -0.30(-1.22%)
Jul 15, 2011 24.99 25.06 24.54 24.71 21,232,818 -0.26(-1.05%)
Jul 14, 2011 24.88 25.15 24.77 24.97 22,289,866 +0.19(+0.78%)
Jul 13, 2011 24.55 25.08 24.51 24.78 19,630,838 +0.27(+1.11%)
Jul 12, 2011 24.58 24.78 24.47 24.51 17,217,786 -0.03(-0.13%)
Jul 11, 2011 24.73 24.73 24.42 24.54 14,902,344 -0.30(-1.22%)
Jul 08, 2011 24.68 24.89 24.60 24.84 21,853,520 +0.27(+1.09%)
Jul 07, 2011 24.60 24.73 24.38 24.58 17,758,290 +0.14(+0.56%)
Jul 06, 2011 24.42 24.50 24.33 24.44 15,711,054 +0.03(+0.11%)
Jul 05, 2011 24.42 24.55 24.38 24.41 13,065,333 -0.08(-0.31%)
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.