Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.74 20.95 20.74 20.82 1,131,980 +0.05(+0.25%)
Oct 28, 2011 20.83 20.89 20.71 20.77 922,791 -0.07(-0.35%)
Oct 27, 2011 20.88 20.95 20.74 20.84 1,228,434 +0.41(+2.01%)
Oct 26, 2011 20.43 20.49 20.21 20.43 1,064,056 +0.16(+0.80%)
Oct 25, 2011 20.38 20.39 20.14 20.27 1,256,704 -0.13(-0.62%)
Oct 24, 2011 20.64 20.78 20.34 20.40 2,260,390 -0.15(-0.74%)
Oct 21, 2011 20.62 20.73 20.44 20.55 1,021,360 +0.12(+0.57%)
Oct 20, 2011 20.42 20.47 20.12 20.43 1,007,486 +0.06(+0.28%)
Oct 19, 2011 20.58 20.66 20.27 20.37 1,010,471 -0.18(-0.87%)
Oct 18, 2011 20.09 20.65 19.98 20.55 1,578,852 +0.49(+2.46%)
Oct 17, 2011 20.22 20.25 20.00 20.06 1,073,454 -0.19(-0.93%)
Oct 14, 2011 20.46 20.51 20.03 20.25 1,238,765 +0.01(+0.03%)
Oct 13, 2011 20.32 20.32 20.05 20.24 1,233,068 -0.24(-1.18%)
Oct 12, 2011 20.40 20.65 20.24 20.49 1,301,227 +0.44(+2.20%)
Oct 11, 2011 19.90 20.06 19.85 20.04 734,876 -0.02(-0.10%)
Oct 10, 2011 19.90 20.10 19.83 20.06 824,100 +0.42(+2.14%)
Oct 07, 2011 19.72 19.86 19.40 19.64 1,929,838 +0.05(+0.24%)
Oct 06, 2011 19.41 19.60 19.34 19.60 1,750,924 +0.26(+1.33%)
Oct 05, 2011 19.20 19.47 19.19 19.34 1,699,937 +0.19(+0.99%)
Oct 04, 2011 19.19 19.32 18.79 19.15 2,694,950 -0.29(-1.51%)
Oct 03, 2011 19.55 19.64 19.44 19.44 1,483,422 -0.25(-1.25%)
Sep 30, 2011 19.47 19.79 19.35 19.69 1,816,200 -0.02(-0.11%)
Sep 29, 2011 19.69 19.78 19.54 19.71 1,146,681 +0.21(+1.05%)
Sep 28, 2011 19.94 19.95 19.49 19.51 1,867,921 -0.37(-1.88%)
Sep 27, 2011 19.99 20.08 19.79 19.88 1,765,160 +0.16(+0.80%)
Sep 26, 2011 19.74 19.85 19.40 19.72 1,725,863 +0.01(+0.03%)
Sep 23, 2011 19.45 19.75 19.45 19.72 1,659,870 +0.17(+0.86%)
Sep 22, 2011 19.40 19.61 19.13 19.55 2,577,283 -0.32(-1.59%)
Sep 21, 2011 20.04 20.20 19.85 19.86 2,369,724 -0.29(-1.46%)
Sep 20, 2011 20.29 20.52 20.16 20.16 1,576,476 -0.09(-0.44%)
Sep 19, 2011 20.31 20.36 20.18 20.25 1,150,191 -0.39(-1.88%)
Sep 16, 2011 20.84 20.92 20.56 20.64 1,323,658 -0.17(-0.81%)
Sep 15, 2011 20.75 20.91 20.63 20.81 1,034,592 +0.25(+1.20%)
Sep 14, 2011 20.37 20.72 20.23 20.56 2,627,880 +0.24(+1.16%)
Sep 13, 2011 20.16 20.45 20.04 20.32 2,055,452 +0.15(+0.72%)
Sep 12, 2011 20.02 20.26 19.96 20.18 2,146,194 +0.05(+0.26%)
Sep 09, 2011 20.16 20.33 20.00 20.12 1,684,617 -0.21(-1.02%)
Sep 08, 2011 20.36 20.51 20.32 20.33 1,147,129 -0.01(-0.03%)
Sep 07, 2011 20.20 20.46 20.07 20.34 1,099,741 +0.24(+1.21%)
Sep 06, 2011 20.06 20.14 19.61 20.09 1,715,893 -0.43(-2.07%)
Sep 02, 2011 20.47 20.63 20.40 20.52 1,200,283 -0.21(-1.03%)
Sep 01, 2011 20.80 20.89 20.59 20.73 1,317,212 -0.08(-0.40%)
Aug 31, 2011 20.72 20.93 20.62 20.81 1,971,238 +0.19(+0.93%)
Aug 30, 2011 20.62 20.68 20.46 20.62 1,481,028 -0.07(-0.33%)
Aug 29, 2011 20.54 20.72 20.40 20.69 1,068,068 +0.43(+2.12%)
Aug 26, 2011 20.27 20.42 19.94 20.26 1,408,464 -0.17(-0.81%)
Aug 25, 2011 20.70 20.83 20.33 20.42 1,714,127 -0.13(-0.63%)
Aug 24, 2011 20.67 20.85 20.41 20.55 2,108,935 -0.11(-0.53%)
Aug 23, 2011 20.45 20.66 20.37 20.66 1,867,458 +0.32(+1.58%)
Aug 22, 2011 20.24 20.50 20.18 20.34 1,916,569 +0.31(+1.55%)
Aug 19, 2011 19.81 20.17 19.79 20.03 1,669,992 +0.06(+0.29%)
Aug 18, 2011 19.93 20.06 19.70 19.97 1,636,046 -0.35(-1.74%)
Aug 17, 2011 20.24 20.49 20.22 20.33 2,022,229 +0.20(+1.01%)
Aug 16, 2011 19.95 20.22 19.86 20.12 1,279,652 +0.03(+0.13%)
Aug 15, 2011 20.01 20.27 20.00 20.10 1,329,636 +0.24(+1.23%)
Aug 12, 2011 19.95 20.04 19.76 19.85 1,482,859 +0.07(+0.37%)
Aug 11, 2011 19.31 19.89 19.08 19.78 2,265,422 +0.58(+3.00%)
Aug 10, 2011 19.54 19.60 19.20 19.21 2,826,935 -0.46(-2.32%)
Aug 09, 2011 18.37 19.68 18.69 19.66 4,418,095 +1.02(+5.45%)
Aug 08, 2011 18.37 18.97 18.37 18.65 3,825,428 -0.51(-2.65%)
Aug 05, 2011 19.12 19.20 18.44 19.15 3,180,344 +0.05(+0.24%)
Aug 04, 2011 19.44 19.44 18.98 19.11 2,010,559 -0.65(-3.28%)
Aug 03, 2011 19.46 19.77 19.14 19.76 1,795,012 +0.27(+1.41%)
Aug 02, 2011 19.88 19.88 19.45 19.48 1,850,337 -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.