Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 23.16 23.59 22.59 22.97 944,261 +0.04(+0.17%)
Aug 30, 2011 21.91 23.08 21.68 22.93 1,611,499 +1.01(+4.61%)
Aug 29, 2011 21.30 22.05 21.26 21.92 583,960 +0.95(+4.53%)
Aug 26, 2011 19.74 20.99 19.35 20.97 579,824 +1.07(+5.38%)
Aug 25, 2011 20.77 21.08 19.82 19.90 604,502 -0.68(-3.30%)
Aug 24, 2011 20.38 20.79 19.90 20.58 831,421 +0.22(+1.08%)
Aug 23, 2011 19.40 20.39 19.16 20.36 622,888 +1.15(+5.99%)
Aug 22, 2011 19.74 19.90 19.10 19.21 606,399 +0.04(+0.21%)
Aug 19, 2011 19.37 19.94 19.08 19.17 776,771 -0.38(-1.94%)
Aug 18, 2011 20.68 20.72 19.32 19.55 1,385,124 -1.64(-7.74%)
Aug 17, 2011 21.30 21.62 21.05 21.19 711,803 +0.21(+1.00%)
Aug 16, 2011 21.00 21.26 20.73 20.98 718,031 -0.31(-1.46%)
Aug 15, 2011 21.00 21.36 20.84 21.29 763,268 +0.40(+1.91%)
Aug 12, 2011 20.50 20.91 19.92 20.89 968,230 +0.63(+3.11%)
Aug 11, 2011 18.80 20.58 18.74 20.26 1,429,587 +1.68(+9.04%)
Aug 10, 2011 18.96 19.47 18.57 18.58 1,629,855 -0.94(-4.82%)
Aug 09, 2011 19.95 19.52 18.00 19.52 1,975,415 +1.45(+8.02%)
Aug 08, 2011 19.95 20.32 18.00 18.07 2,088,903 -2.64(-12.75%)
Aug 05, 2011 21.24 21.40 20.07 20.71 1,049,403 -0.20(-0.96%)
Aug 04, 2011 22.24 22.27 20.91 20.91 1,391,278 -1.59(-7.07%)
Aug 03, 2011 22.64 22.77 21.89 22.50 908,865 -0.11(-0.49%)
Aug 02, 2011 23.36 23.75 22.61 22.61 738,329 -0.84(-3.58%)
Aug 01, 2011 24.29 24.35 22.89 23.45 1,180,472 -0.49(-2.05%)
Jul 29, 2011 23.25 24.06 22.85 23.94 906,096 +0.38(+1.61%)
Jul 28, 2011 23.58 24.46 23.52 23.56 768,170 +0.04(+0.17%)
Jul 27, 2011 24.07 24.10 23.41 23.52 1,275,444 -0.60(-2.49%)
Jul 26, 2011 25.18 25.68 24.06 24.12 2,683,694 +0.10(+0.42%)
Jul 25, 2011 23.67 24.09 23.57 24.02 964,888 +0.00(+0.00%)
Jul 22, 2011 24.12 24.12 23.90 24.02 719,815 -0.21(-0.87%)
Jul 21, 2011 23.95 24.39 23.92 24.23 1,136,244 +0.40(+1.68%)
Jul 20, 2011 23.25 23.91 23.25 23.83 1,615,221 +0.65(+2.80%)
Jul 19, 2011 22.54 23.30 22.35 23.18 1,177,578 +0.82(+3.67%)
Jul 18, 2011 21.97 22.46 21.68 22.36 793,641 +0.28(+1.27%)
Jul 15, 2011 22.03 22.13 21.79 22.08 457,015 +0.15(+0.68%)
Jul 14, 2011 22.47 22.47 21.84 21.93 619,814 -0.52(-2.32%)
Jul 13, 2011 22.36 22.83 22.30 22.45 524,055 +0.19(+0.85%)
Jul 12, 2011 22.17 22.57 22.15 22.26 726,293 -0.04(-0.18%)
Jul 11, 2011 22.54 22.68 22.13 22.30 663,648 -0.62(-2.71%)
Jul 08, 2011 22.72 22.96 22.48 22.92 750,528 -0.17(-0.74%)
Jul 07, 2011 22.96 23.23 22.74 23.09 918,849 +0.39(+1.72%)
Jul 06, 2011 22.68 22.78 22.51 22.70 670,339 -0.06(-0.26%)
Jul 05, 2011 22.63 22.87 22.31 22.76 1,724,745 +0.43(+1.93%)
Jul 01, 2011 21.90 22.39 21.77 22.33 666,252 +0.44(+2.01%)
Jun 30, 2011 21.42 22.06 21.35 21.89 646,582 +0.53(+2.48%)
Jun 29, 2011 21.36 21.61 21.28 21.36 490,005 +0.04(+0.19%)
Jun 28, 2011 21.06 21.32 21.00 21.32 466,684 +0.24(+1.14%)
Jun 27, 2011 20.90 21.20 20.90 21.08 388,795 +0.12(+0.57%)
Jun 24, 2011 21.18 21.19 20.54 20.96 933,392 -0.16(-0.76%)
Jun 23, 2011 20.74 21.21 20.46 21.12 736,914 +0.03(+0.14%)
Jun 22, 2011 21.41 21.42 21.07 21.09 775,537 +0.15(+0.72%)
Jun 21, 2011 20.46 20.97 20.39 20.94 821,268 +0.69(+3.41%)
Jun 20, 2011 20.27 20.32 20.14 20.25 375,652 +0.29(+1.45%)
Jun 17, 2011 20.18 20.25 19.81 19.96 915,825 +0.02(+0.10%)
Jun 16, 2011 19.81 20.08 19.66 19.94 561,377 +0.11(+0.55%)
Jun 15, 2011 19.72 20.27 19.58 19.83 768,321 -0.16(-0.80%)
Jun 14, 2011 19.59 20.08 19.56 19.99 627,298 +0.64(+3.31%)
Jun 13, 2011 19.29 19.50 19.11 19.35 675,862 +0.13(+0.68%)
Jun 10, 2011 19.39 19.40 18.95 19.22 1,037,075 -0.26(-1.33%)
Jun 09, 2011 19.57 19.69 19.40 19.48 563,079 -0.02(-0.10%)
Jun 08, 2011 19.89 19.89 19.43 19.50 711,203 -0.45(-2.26%)
Jun 07, 2011 19.89 20.07 19.62 19.95 797,359 +0.26(+1.32%)
Jun 06, 2011 19.62 19.97 19.51 19.69 1,071,224 +0.36(+1.86%)
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.