Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.73 20.94 20.73 20.81 1,132,576 +0.05(+0.25%)
Oct 28, 2011 20.82 20.88 20.70 20.76 923,277 -0.07(-0.35%)
Oct 27, 2011 20.87 20.94 20.73 20.83 1,229,080 +0.41(+2.01%)
Oct 26, 2011 20.42 20.48 20.20 20.42 1,064,616 +0.16(+0.80%)
Oct 25, 2011 20.37 20.37 20.13 20.26 1,257,366 -0.13(-0.62%)
Oct 24, 2011 20.63 20.77 20.33 20.39 2,261,580 -0.15(-0.74%)
Oct 21, 2011 20.61 20.72 20.43 20.54 1,021,897 +0.12(+0.57%)
Oct 20, 2011 20.41 20.46 20.11 20.42 1,008,016 +0.06(+0.28%)
Oct 19, 2011 20.57 20.65 20.26 20.36 1,011,002 -0.18(-0.87%)
Oct 18, 2011 20.07 20.64 19.97 20.54 1,579,683 +0.49(+2.46%)
Oct 17, 2011 20.21 20.24 19.99 20.05 1,074,019 -0.19(-0.93%)
Oct 14, 2011 20.45 20.50 20.02 20.24 1,239,417 +0.01(+0.03%)
Oct 13, 2011 20.31 20.31 20.04 20.23 1,233,717 -0.24(-1.18%)
Oct 12, 2011 20.39 20.64 20.23 20.47 1,301,912 +0.44(+2.20%)
Oct 11, 2011 19.89 20.05 19.84 20.03 735,262 -0.02(-0.10%)
Oct 10, 2011 19.89 20.09 19.82 20.05 824,534 +0.42(+2.14%)
Oct 07, 2011 19.71 19.85 19.39 19.63 1,930,853 +0.05(+0.24%)
Oct 06, 2011 19.40 19.59 19.33 19.59 1,751,846 +0.26(+1.33%)
Oct 05, 2011 19.19 19.46 19.18 19.33 1,700,832 +0.19(+0.99%)
Oct 04, 2011 19.18 19.31 18.78 19.14 2,696,368 -0.29(-1.51%)
Oct 03, 2011 19.54 19.63 19.43 19.43 1,484,203 -0.25(-1.26%)
Sep 30, 2011 19.46 19.78 19.34 19.68 1,817,156 -0.02(-0.11%)
Sep 29, 2011 19.68 19.77 19.53 19.70 1,147,285 +0.20(+1.05%)
Sep 28, 2011 19.93 19.94 19.48 19.50 1,868,905 -0.37(-1.88%)
Sep 27, 2011 19.98 20.06 19.78 19.87 1,766,089 +0.16(+0.80%)
Sep 26, 2011 19.73 19.84 19.39 19.71 1,726,771 +0.01(+0.03%)
Sep 23, 2011 19.44 19.74 19.44 19.71 1,660,744 +0.17(+0.86%)
Sep 22, 2011 19.39 19.60 19.12 19.54 2,578,640 -0.32(-1.59%)
Sep 21, 2011 20.03 20.19 19.84 19.85 2,370,972 -0.29(-1.46%)
Sep 20, 2011 20.27 20.51 20.15 20.15 1,577,306 -0.09(-0.44%)
Sep 19, 2011 20.30 20.35 20.17 20.24 1,150,797 -0.39(-1.88%)
Sep 16, 2011 20.83 20.91 20.55 20.63 1,324,355 -0.17(-0.81%)
Sep 15, 2011 20.74 20.90 20.62 20.79 1,035,137 +0.25(+1.20%)
Sep 14, 2011 20.36 20.71 20.22 20.55 2,629,264 +0.24(+1.16%)
Sep 13, 2011 20.15 20.44 20.03 20.31 2,056,534 +0.15(+0.72%)
Sep 12, 2011 20.00 20.25 19.95 20.17 2,147,324 +0.05(+0.26%)
Sep 09, 2011 20.14 20.32 19.99 20.11 1,685,504 -0.21(-1.02%)
Sep 08, 2011 20.35 20.50 20.31 20.32 1,147,732 -0.01(-0.03%)
Sep 07, 2011 20.19 20.45 20.06 20.33 1,100,320 +0.24(+1.21%)
Sep 06, 2011 20.05 20.13 19.60 20.08 1,716,797 -0.43(-2.07%)
Sep 02, 2011 20.46 20.62 20.39 20.51 1,200,914 -0.21(-1.03%)
Sep 01, 2011 20.79 20.88 20.58 20.72 1,317,906 -0.08(-0.40%)
Aug 31, 2011 20.71 20.92 20.61 20.80 1,972,276 +0.19(+0.93%)
Aug 30, 2011 20.61 20.67 20.45 20.61 1,481,807 -0.07(-0.33%)
Aug 29, 2011 20.53 20.70 20.39 20.68 1,068,630 +0.43(+2.13%)
Aug 26, 2011 20.26 20.41 19.93 20.25 1,409,206 -0.17(-0.81%)
Aug 25, 2011 20.69 20.82 20.32 20.41 1,715,030 -0.13(-0.63%)
Aug 24, 2011 20.66 20.83 20.40 20.54 2,110,045 -0.11(-0.53%)
Aug 23, 2011 20.44 20.65 20.36 20.65 1,868,441 +0.32(+1.58%)
Aug 22, 2011 20.23 20.49 20.17 20.33 1,917,578 +0.31(+1.55%)
Aug 19, 2011 19.80 20.16 19.78 20.02 1,670,872 +0.06(+0.29%)
Aug 18, 2011 19.92 20.05 19.69 19.96 1,636,907 -0.35(-1.74%)
Aug 17, 2011 20.23 20.48 20.21 20.32 2,023,294 +0.20(+1.01%)
Aug 16, 2011 19.94 20.21 19.85 20.11 1,280,326 +0.03(+0.13%)
Aug 15, 2011 20.00 20.26 19.99 20.09 1,330,336 +0.24(+1.23%)
Aug 12, 2011 19.94 20.03 19.75 19.84 1,483,640 +0.07(+0.37%)
Aug 11, 2011 19.30 19.88 19.07 19.77 2,266,615 +0.58(+3.00%)
Aug 10, 2011 19.53 19.59 19.19 19.20 2,828,424 -0.46(-2.32%)
Aug 09, 2011 18.36 19.67 18.68 19.65 4,420,421 +1.02(+5.45%)
Aug 08, 2011 18.36 18.96 18.36 18.64 3,827,442 -0.51(-2.65%)
Aug 05, 2011 19.11 19.19 18.43 19.14 3,182,018 +0.05(+0.24%)
Aug 04, 2011 19.43 19.43 18.97 19.10 2,011,617 -0.65(-3.28%)
Aug 03, 2011 19.45 19.76 19.13 19.75 1,795,957 +0.27(+1.41%)
Aug 02, 2011 19.87 19.87 19.44 19.47 1,851,311 -0.49(-2.47%)
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.