Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.17 22.80 22.14 22.38 35,415,060 +0.03(+0.12%)
Sep 29, 2011 22.14 22.46 22.05 22.35 28,212,886 +0.49(+2.25%)
Sep 28, 2011 22.13 22.36 21.82 21.86 21,639,862 -0.14(-0.62%)
Sep 27, 2011 21.92 22.24 21.86 21.99 22,264,622 +0.36(+1.68%)
Sep 26, 2011 21.40 21.69 21.22 21.63 22,631,148 +0.38(+1.80%)
Sep 23, 2011 21.16 21.37 21.02 21.25 27,627,262 -0.05(-0.26%)
Sep 22, 2011 21.34 21.54 21.06 21.30 34,206,756 -0.49(-2.26%)
Sep 21, 2011 22.36 22.52 21.78 21.80 21,363,208 -0.44(-2.00%)
Sep 20, 2011 22.05 22.47 22.01 22.24 20,115,728 +0.17(+0.77%)
Sep 19, 2011 21.97 22.14 21.83 22.07 19,480,934 -0.29(-1.32%)
Sep 16, 2011 22.36 22.45 22.20 22.36 28,593,522 +0.13(+0.58%)
Sep 15, 2011 22.17 22.24 21.92 22.23 18,651,708 +0.25(+1.15%)
Sep 14, 2011 21.86 22.21 21.54 21.98 22,850,732 +0.26(+1.20%)
Sep 13, 2011 21.60 21.83 21.52 21.72 21,422,178 -0.18(-0.81%)
Sep 12, 2011 21.60 21.93 21.49 21.90 22,098,660 +0.11(+0.50%)
Sep 09, 2011 22.31 22.31 21.63 21.79 40,519,648 -0.64(-2.85%)
Sep 08, 2011 22.42 22.71 22.34 22.43 48,775,280 -0.13(-0.56%)
Sep 07, 2011 22.27 22.59 22.25 22.56 20,348,156 +0.49(+2.20%)
Sep 06, 2011 21.65 22.10 21.56 22.07 25,499,400 -0.08(-0.37%)
Sep 02, 2011 22.36 22.42 22.10 22.15 19,542,796 -0.36(-1.61%)
Sep 01, 2011 22.62 22.90 22.49 22.51 18,362,426 -0.13(-0.59%)
Aug 31, 2011 22.55 22.79 22.51 22.65 21,028,766 +0.27(+1.22%)
Aug 30, 2011 22.10 22.51 21.97 22.37 18,703,754 +0.16(+0.72%)
Aug 29, 2011 21.95 22.29 21.95 22.21 16,873,268 +0.37(+1.69%)
Aug 26, 2011 21.62 21.94 21.20 21.84 26,962,858 +0.04(+0.19%)
Aug 25, 2011 22.07 22.07 21.70 21.80 23,487,074 -0.25(-1.15%)
Aug 24, 2011 21.85 22.10 21.67 22.06 19,609,134 +0.20(+0.91%)
Aug 23, 2011 21.52 22.04 21.46 21.86 33,216,888 +0.43(+2.01%)
Aug 22, 2011 21.69 21.90 21.34 21.43 27,830,114 +0.03(+0.16%)
Aug 19, 2011 21.07 21.53 21.04 21.39 30,304,584 +0.14(+0.64%)
Aug 18, 2011 21.73 21.75 21.06 21.26 33,759,856 -0.78(-3.54%)
Aug 17, 2011 22.16 22.27 21.81 22.04 19,924,366 +0.07(+0.31%)
Aug 16, 2011 21.91 22.13 21.67 21.97 23,624,620 -0.02(-0.09%)
Aug 15, 2011 21.66 22.01 21.52 21.99 26,939,822 +0.54(+2.52%)
Aug 12, 2011 21.48 21.84 21.35 21.45 28,819,610 +0.10(+0.45%)
Aug 11, 2011 20.39 21.59 20.35 21.35 43,594,392 +0.95(+4.66%)
Aug 10, 2011 20.87 21.15 20.34 20.40 49,075,828 -0.96(-4.52%)
Aug 09, 2011 21.30 21.38 20.17 21.36 54,276,252 +0.88(+4.28%)
Aug 08, 2011 21.30 21.59 20.45 20.49 55,729,060 -1.21(-5.58%)
Aug 05, 2011 21.74 21.90 21.04 21.70 44,581,500 +0.14(+0.63%)
Aug 04, 2011 22.06 22.12 21.52 21.56 38,263,820 -0.81(-3.64%)
Aug 03, 2011 22.51 22.74 22.04 22.38 32,230,730 -0.14(-0.61%)
Aug 02, 2011 22.69 22.69 22.29 22.51 38,429,892 -0.37(-1.61%)
Aug 01, 2011 23.44 23.47 22.45 22.88 37,265,804 -0.47(-2.02%)
Jul 29, 2011 23.70 23.75 23.30 23.36 28,186,228 -0.55(-2.29%)
Jul 28, 2011 24.13 24.19 23.88 23.90 20,223,488 -0.18(-0.74%)
Jul 27, 2011 24.36 24.47 24.03 24.08 20,886,622 -0.41(-1.68%)
Jul 26, 2011 24.58 24.64 24.39 24.49 13,957,202 -0.07(-0.28%)
Jul 25, 2011 24.42 24.67 24.42 24.56 17,663,426 -0.14(-0.55%)
Jul 22, 2011 24.83 24.95 24.59 24.70 11,079,893 -0.06(-0.25%)
Jul 21, 2011 24.53 24.96 24.44 24.76 16,667,521 +0.40(+1.66%)
Jul 20, 2011 24.56 24.56 24.31 24.36 12,170,104 -0.14(-0.56%)
Jul 19, 2011 24.34 24.58 24.16 24.49 16,564,815 +0.21(+0.85%)
Jul 18, 2011 24.42 24.51 24.16 24.29 15,528,611 -0.30(-1.22%)
Jul 15, 2011 24.86 24.93 24.42 24.59 21,340,676 -0.26(-1.05%)
Jul 14, 2011 24.75 25.02 24.65 24.85 22,403,092 +0.19(+0.78%)
Jul 13, 2011 24.43 24.96 24.38 24.66 19,730,558 +0.27(+1.11%)
Jul 12, 2011 24.46 24.66 24.35 24.39 17,305,248 -0.03(-0.13%)
Jul 11, 2011 24.61 24.61 24.30 24.42 14,978,044 -0.30(-1.22%)
Jul 08, 2011 24.55 24.77 24.48 24.72 21,964,532 +0.27(+1.09%)
Jul 07, 2011 24.47 24.60 24.26 24.45 17,848,498 +0.14(+0.56%)
Jul 06, 2011 24.29 24.38 24.20 24.31 15,790,862 +0.03(+0.11%)
Jul 05, 2011 24.30 24.42 24.25 24.29 13,131,702 -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.