Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 20.19 20.19 19.72 19.96 1,083,757 +0.18(+0.89%)
Jul 29, 2011 19.82 19.90 19.64 19.79 1,858,074 -0.20(-0.99%)
Jul 28, 2011 20.00 20.22 19.93 19.98 1,014,219 -0.10(-0.52%)
Jul 27, 2011 20.51 20.52 19.98 20.09 1,861,117 -0.39(-1.92%)
Jul 26, 2011 20.67 20.71 20.47 20.48 1,006,671 -0.15(-0.70%)
Jul 25, 2011 20.60 20.69 20.56 20.63 816,306 -0.03(-0.15%)
Jul 22, 2011 20.59 20.68 20.58 20.66 768,869 -0.01(-0.03%)
Jul 21, 2011 20.66 20.77 20.61 20.66 1,321,002 +0.10(+0.48%)
Jul 20, 2011 20.74 20.75 20.54 20.56 926,308 -0.12(-0.58%)
Jul 19, 2011 20.61 20.76 20.61 20.68 904,443 +0.24(+1.19%)
Jul 18, 2011 20.59 20.59 20.26 20.44 1,126,334 -0.29(-1.40%)
Jul 15, 2011 20.59 20.73 20.49 20.73 1,197,562 +0.20(+0.98%)
Jul 14, 2011 20.70 20.75 20.49 20.53 956,064 -0.04(-0.18%)
Jul 13, 2011 20.56 20.85 20.52 20.56 1,186,748 +0.12(+0.61%)
Jul 12, 2011 20.11 20.62 20.06 20.44 1,690,639 +0.24(+1.21%)
Jul 11, 2011 20.27 20.35 20.08 20.20 1,376,888 -0.24(-1.19%)
Jul 08, 2011 20.36 20.48 20.33 20.44 1,211,713 -0.02(-0.08%)
Jul 07, 2011 20.75 20.80 20.44 20.46 1,367,584 -0.12(-0.60%)
Jul 06, 2011 20.47 20.61 20.32 20.58 1,190,419 +0.03(+0.15%)
Jul 05, 2011 20.59 20.68 20.48 20.55 808,303 -0.03(-0.13%)
Jul 01, 2011 20.41 20.65 20.35 20.57 681,265 +0.21(+1.02%)
Jun 30, 2011 20.34 20.45 20.31 20.37 1,115,600 +0.15(+0.72%)
Jun 29, 2011 20.22 20.26 20.13 20.22 1,174,737 +0.18(+0.91%)
Jun 28, 2011 20.06 20.14 19.99 20.04 770,530 +0.09(+0.47%)
Jun 27, 2011 19.81 20.00 19.68 19.95 853,743 +0.08(+0.39%)
Jun 24, 2011 20.02 20.04 19.80 19.87 1,054,692 -0.17(-0.85%)
Jun 23, 2011 20.03 20.14 19.95 20.04 1,408,475 -0.23(-1.13%)
Jun 22, 2011 20.19 20.34 20.14 20.27 1,055,071 +0.01(+0.05%)
Jun 21, 2011 20.21 20.34 20.13 20.26 1,275,310 +0.08(+0.41%)
Jun 20, 2011 20.13 20.21 20.13 20.18 1,841,409 +0.55(+2.80%)
Jun 17, 2011 19.57 19.67 19.53 19.63 1,079,924 +0.12(+0.64%)
Jun 16, 2011 19.53 19.56 19.38 19.50 1,948,094 -0.19(-0.97%)
Jun 15, 2011 19.85 19.92 19.58 19.69 1,165,279 -0.33(-1.66%)
Jun 14, 2011 20.17 20.17 19.94 20.03 1,231,554 -0.05(-0.26%)
Jun 13, 2011 20.16 20.16 20.00 20.08 1,472,918 +0.05(+0.26%)
Jun 10, 2011 20.12 20.15 19.87 20.02 1,837,983 -0.11(-0.56%)
Jun 09, 2011 20.05 20.17 19.95 20.14 831,945 +0.13(+0.66%)
Jun 08, 2011 19.99 20.07 19.91 20.00 1,162,469 -0.07(-0.33%)
Jun 07, 2011 20.10 20.32 20.03 20.07 1,313,470 +0.08(+0.41%)
Jun 06, 2011 20.10 20.17 19.84 19.99 1,169,701 -0.11(-0.56%)
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.