Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 20.63 20.96 20.60 20.87 75,575,656 +0.29(+1.41%)
Aug 30, 2011 20.19 20.74 20.16 20.58 73,062,192 +0.31(+1.51%)
Aug 29, 2011 20.03 20.29 19.91 20.27 49,509,716 +0.46(+2.34%)
Aug 26, 2011 19.23 19.88 19.16 19.81 91,714,448 +0.53(+2.77%)
Aug 25, 2011 19.68 19.74 19.22 19.28 61,401,732 -0.26(-1.33%)
Aug 24, 2011 19.34 19.56 19.16 19.54 57,752,236 +0.14(+0.73%)
Aug 23, 2011 18.85 19.42 18.85 19.40 76,052,104 +0.58(+3.09%)
Aug 22, 2011 19.16 19.21 18.67 18.81 69,671,424 -0.05(-0.29%)
Aug 19, 2011 19.15 19.32 18.76 18.87 98,651,888 -0.49(-2.51%)
Aug 18, 2011 19.28 19.69 18.85 19.36 134,734,624 -0.45(-2.28%)
Aug 17, 2011 19.81 20.16 19.56 19.81 64,332,204 -0.08(-0.41%)
Aug 16, 2011 19.78 20.08 19.65 19.89 69,141,976 +0.00(+0.00%)
Aug 15, 2011 19.68 19.94 19.61 19.89 72,350,488 +0.32(+1.63%)
Aug 12, 2011 19.59 19.75 19.22 19.57 83,100,552 -0.07(-0.36%)
Aug 11, 2011 19.10 19.79 19.02 19.64 116,317,152 +0.77(+4.09%)
Aug 10, 2011 19.45 19.56 18.79 18.87 163,893,072 -1.08(-5.40%)
Aug 09, 2011 19.42 19.98 18.74 19.94 161,948,784 +0.86(+4.49%)
Aug 08, 2011 19.51 19.96 19.02 19.09 172,063,088 -0.94(-4.67%)
Aug 05, 2011 20.25 20.35 19.67 20.02 143,741,760 -0.20(-1.00%)
Aug 04, 2011 20.68 20.95 20.22 20.22 119,215,000 -0.76(-3.64%)
Aug 03, 2011 20.92 21.05 20.65 20.99 82,830,352 +0.09(+0.45%)
Aug 02, 2011 21.04 21.40 20.86 20.90 81,926,152 -0.37(-1.72%)
Aug 01, 2011 21.45 21.59 20.86 21.26 79,313,416 -0.10(-0.47%)
Jul 29, 2011 21.46 21.60 21.25 21.36 133,894,448 -0.25(-1.15%)
Jul 28, 2011 21.28 21.89 21.22 21.61 107,430,576 +0.30(+1.43%)
Jul 27, 2011 21.74 21.82 21.21 21.31 91,685,000 -0.58(-2.67%)
Jul 26, 2011 21.69 21.94 21.66 21.89 95,727,056 +0.13(+0.61%)
Jul 25, 2011 21.25 21.90 21.20 21.76 139,132,880 +0.30(+1.38%)
Jul 22, 2011 21.16 21.48 20.80 21.46 97,963,992 +0.34(+1.61%)
Jul 21, 2011 21.08 21.29 20.78 21.13 104,579,136 +0.03(+0.13%)
Jul 20, 2011 21.27 21.32 21.04 21.10 63,827,980 -0.37(-1.74%)
Jul 19, 2011 20.90 21.55 20.88 21.47 111,203,048 +0.74(+3.57%)
Jul 18, 2011 20.76 20.97 20.47 20.73 57,077,068 -0.15(-0.71%)
Jul 15, 2011 20.64 21.00 20.64 20.88 63,018,728 +0.24(+1.17%)
Jul 14, 2011 20.76 21.06 20.55 20.64 59,487,016 -0.12(-0.60%)
Jul 13, 2011 20.74 21.02 20.67 20.76 52,408,320 +0.07(+0.34%)
Jul 12, 2011 20.70 20.89 20.54 20.69 60,690,612 -0.07(-0.34%)
Jul 11, 2011 20.76 20.90 20.65 20.76 56,432,972 -0.23(-1.08%)
Jul 08, 2011 20.69 21.04 20.67 20.99 74,815,928 +0.12(+0.56%)
Jul 07, 2011 20.65 20.96 20.55 20.87 66,625,392 +0.34(+1.67%)
Jul 06, 2011 20.25 20.56 20.24 20.53 62,492,840 +0.23(+1.15%)
Jul 05, 2011 20.35 20.39 20.19 20.30 48,484,448 +0.01(+0.04%)
Jul 01, 2011 20.22 20.40 20.15 20.29 67,867,024 +0.02(+0.08%)
Jun 30, 2011 20.07 20.27 20.01 20.27 67,380,680 +0.30(+1.48%)
Jun 29, 2011 20.05 20.05 19.77 19.98 84,715,248 -0.14(-0.70%)
Jun 28, 2011 19.73 20.21 19.62 20.12 103,902,336 +0.47(+2.38%)
Jun 27, 2011 18.89 19.85 18.89 19.65 118,035,920 +0.70(+3.70%)
Jun 24, 2011 19.11 19.13 18.86 18.95 130,036,992 -0.26(-1.34%)
Jun 23, 2011 19.06 19.22 18.87 19.20 76,275,408 -0.02(-0.08%)
Jun 22, 2011 19.18 19.34 19.17 19.22 56,801,356 -0.09(-0.44%)
Jun 21, 2011 19.12 19.38 19.02 19.30 63,755,240 +0.23(+1.19%)
Jun 20, 2011 19.13 19.23 18.84 19.08 69,693,256 +0.16(+0.87%)
Jun 17, 2011 18.88 18.95 18.70 18.91 106,906,616 +0.21(+1.10%)
Jun 16, 2011 18.52 18.79 18.44 18.71 73,343,072 +0.20(+1.07%)
Jun 15, 2011 18.71 18.72 18.45 18.51 63,358,672 -0.37(-1.98%)
Jun 14, 2011 18.95 19.06 18.86 18.88 55,015,456 +0.14(+0.75%)
Jun 13, 2011 18.55 18.86 18.48 18.74 61,015,420 +0.26(+1.41%)
Jun 10, 2011 18.73 18.73 18.47 18.48 63,265,884 -0.20(-1.06%)
Jun 09, 2011 18.72 18.74 18.57 18.68 54,995,296 +0.02(+0.08%)
Jun 08, 2011 18.63 18.73 18.60 18.67 54,130,972 -0.09(-0.50%)
Jun 07, 2011 18.77 18.84 18.63 18.76 52,712,712 +0.04(+0.21%)
Jun 06, 2011 18.61 18.91 18.53 18.72 70,277,360 +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.