Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 20.70 21.03 20.68 20.95 75,303,856 +0.29(+1.41%)
Aug 30, 2011 20.26 20.81 20.24 20.65 72,799,432 +0.31(+1.51%)
Aug 29, 2011 20.10 20.36 19.98 20.35 49,331,660 +0.46(+2.34%)
Aug 26, 2011 19.30 19.95 19.23 19.88 91,384,600 +0.54(+2.77%)
Aug 25, 2011 19.75 19.81 19.29 19.35 61,180,904 -0.26(-1.33%)
Aug 24, 2011 19.41 19.63 19.23 19.61 57,544,532 +0.14(+0.73%)
Aug 23, 2011 18.92 19.49 18.92 19.47 75,778,592 +0.58(+3.09%)
Aug 22, 2011 19.23 19.28 18.73 18.88 69,420,856 -0.06(-0.29%)
Aug 19, 2011 19.22 19.39 18.83 18.94 98,297,096 -0.49(-2.51%)
Aug 18, 2011 19.35 19.76 18.92 19.43 134,250,048 -0.45(-2.28%)
Aug 17, 2011 19.88 20.24 19.63 19.88 64,100,840 -0.08(-0.41%)
Aug 16, 2011 19.86 20.15 19.73 19.96 68,893,312 +0.00(+0.00%)
Aug 15, 2011 19.75 20.02 19.68 19.96 72,090,288 +0.32(+1.63%)
Aug 12, 2011 19.66 19.82 19.29 19.64 82,801,688 -0.07(-0.36%)
Aug 11, 2011 19.17 19.86 19.09 19.71 115,898,824 +0.77(+4.09%)
Aug 10, 2011 19.52 19.63 18.86 18.94 163,303,632 -1.08(-5.40%)
Aug 09, 2011 19.49 20.05 18.80 20.02 161,366,336 +0.86(+4.49%)
Aug 08, 2011 19.58 20.03 19.09 19.16 171,444,272 -0.94(-4.67%)
Aug 05, 2011 20.32 20.42 19.74 20.09 143,224,816 -0.20(-1.00%)
Aug 04, 2011 20.76 21.03 20.29 20.30 118,786,248 -0.77(-3.64%)
Aug 03, 2011 20.99 21.13 20.72 21.06 82,532,456 +0.09(+0.45%)
Aug 02, 2011 21.11 21.48 20.94 20.97 81,631,512 -0.37(-1.72%)
Aug 01, 2011 21.53 21.66 20.93 21.34 79,028,168 -0.10(-0.47%)
Jul 29, 2011 21.53 21.68 21.33 21.44 133,412,904 -0.25(-1.15%)
Jul 28, 2011 21.35 21.96 21.29 21.69 107,044,208 +0.31(+1.43%)
Jul 27, 2011 21.82 21.90 21.28 21.39 91,355,264 -0.59(-2.67%)
Jul 26, 2011 21.77 22.02 21.74 21.97 95,382,776 +0.13(+0.61%)
Jul 25, 2011 21.33 21.98 21.28 21.84 138,632,512 +0.30(+1.38%)
Jul 22, 2011 21.24 21.56 20.88 21.54 97,611,672 +0.34(+1.61%)
Jul 21, 2011 21.16 21.37 20.85 21.20 104,203,024 +0.03(+0.13%)
Jul 20, 2011 21.35 21.40 21.11 21.17 63,598,428 -0.38(-1.74%)
Jul 19, 2011 20.98 21.63 20.96 21.55 110,803,112 +0.74(+3.57%)
Jul 18, 2011 20.84 21.05 20.55 20.81 56,871,796 -0.15(-0.71%)
Jul 15, 2011 20.71 21.07 20.71 20.96 62,792,084 +0.24(+1.17%)
Jul 14, 2011 20.83 21.14 20.63 20.71 59,273,076 -0.13(-0.60%)
Jul 13, 2011 20.81 21.10 20.74 20.84 52,219,836 +0.07(+0.34%)
Jul 12, 2011 20.78 20.96 20.61 20.77 60,472,340 -0.07(-0.34%)
Jul 11, 2011 20.83 20.97 20.73 20.84 56,230,016 -0.23(-1.08%)
Jul 08, 2011 20.77 21.11 20.74 21.06 74,546,856 +0.12(+0.56%)
Jul 07, 2011 20.73 21.03 20.63 20.95 66,385,780 +0.34(+1.67%)
Jul 06, 2011 20.32 20.63 20.31 20.60 62,268,088 +0.23(+1.15%)
Jul 05, 2011 20.42 20.46 20.27 20.37 48,310,080 +0.01(+0.04%)
Jul 01, 2011 20.29 20.48 20.22 20.36 67,622,944 +0.02(+0.08%)
Jun 30, 2011 20.14 20.34 20.08 20.34 67,138,352 +0.30(+1.48%)
Jun 29, 2011 20.12 20.12 19.84 20.05 84,410,576 -0.14(-0.70%)
Jun 28, 2011 19.80 20.28 19.69 20.19 103,528,656 +0.47(+2.38%)
Jun 27, 2011 18.96 19.92 18.96 19.72 117,611,408 +0.70(+3.70%)
Jun 24, 2011 19.18 19.20 18.93 19.01 129,569,328 -0.26(-1.34%)
Jun 23, 2011 19.12 19.29 18.94 19.27 76,001,088 -0.02(-0.08%)
Jun 22, 2011 19.25 19.41 19.24 19.29 56,597,072 -0.09(-0.44%)
Jun 21, 2011 19.19 19.45 19.09 19.37 63,525,948 +0.23(+1.19%)
Jun 20, 2011 19.20 19.30 18.91 19.15 69,442,616 +0.16(+0.87%)
Jun 17, 2011 18.95 19.01 18.76 18.98 106,522,136 +0.21(+1.10%)
Jun 16, 2011 18.58 18.86 18.51 18.78 73,079,304 +0.20(+1.07%)
Jun 15, 2011 18.78 18.79 18.52 18.58 63,130,808 -0.38(-1.98%)
Jun 14, 2011 19.01 19.13 18.93 18.95 54,817,600 +0.14(+0.75%)
Jun 13, 2011 18.62 18.93 18.55 18.81 60,795,984 +0.26(+1.41%)
Jun 10, 2011 18.80 18.80 18.54 18.55 63,038,352 -0.20(-1.06%)
Jun 09, 2011 18.79 18.81 18.64 18.75 54,797,508 +0.02(+0.08%)
Jun 08, 2011 18.70 18.80 18.67 18.73 53,936,292 -0.09(-0.50%)
Jun 07, 2011 18.84 18.91 18.70 18.83 52,523,132 +0.04(+0.21%)
Jun 06, 2011 18.68 18.98 18.60 18.79 70,024,616 +0.08(+0.44%)
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.