Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 25.60 25.61 24.97 25.27 7,016,499 -0.25(-0.99%)
Aug 30, 2011 25.25 25.64 25.14 25.52 5,858,281 +0.20(+0.79%)
Aug 29, 2011 24.82 25.35 24.69 25.32 4,432,796 +0.78(+3.19%)
Aug 26, 2011 23.73 24.55 23.55 24.54 5,794,748 +0.63(+2.65%)
Aug 25, 2011 24.24 24.40 23.87 23.91 4,916,288 -0.27(-1.11%)
Aug 24, 2011 24.32 24.35 23.82 24.18 4,706,918 -0.22(-0.90%)
Aug 23, 2011 23.53 24.41 23.44 24.39 6,565,931 +0.97(+4.16%)
Aug 22, 2011 23.45 23.67 23.23 23.42 5,651,359 +0.41(+1.76%)
Aug 19, 2011 23.11 23.75 22.93 23.01 5,400,311 -0.36(-1.53%)
Aug 18, 2011 23.80 23.81 23.11 23.37 7,650,981 -1.15(-4.70%)
Aug 17, 2011 24.48 24.97 24.26 24.52 4,316,935 -0.01(-0.03%)
Aug 16, 2011 24.78 24.91 24.28 24.53 6,432,555 -0.41(-1.66%)
Aug 15, 2011 24.52 24.96 24.52 24.95 3,279,880 +0.51(+2.09%)
Aug 12, 2011 24.31 24.66 24.18 24.43 5,629,768 -0.06(-0.26%)
Aug 11, 2011 23.54 24.73 23.54 24.50 10,116,684 +0.75(+3.14%)
Aug 10, 2011 23.49 24.46 23.21 23.75 12,149,348 -0.32(-1.35%)
Aug 09, 2011 23.89 24.38 22.84 24.08 11,775,547 +0.66(+2.81%)
Aug 08, 2011 23.32 24.09 23.18 23.42 10,999,113 -0.71(-2.96%)
Aug 05, 2011 24.43 24.81 23.63 24.13 13,024,449 -0.10(-0.40%)
Aug 04, 2011 25.01 25.15 24.21 24.23 8,979,782 -1.10(-4.33%)
Aug 03, 2011 25.03 25.40 24.57 25.33 5,689,836 +0.36(+1.45%)
Aug 02, 2011 25.38 25.67 24.94 24.97 7,765,434 -0.71(-2.76%)
Aug 01, 2011 26.09 26.22 25.31 25.67 5,144,456 -0.21(-0.81%)
Jul 29, 2011 25.70 26.20 25.49 25.88 7,084,653 +0.00(+0.00%)
Jul 28, 2011 26.02 26.37 25.77 25.88 4,687,555 -0.14(-0.53%)
Jul 27, 2011 26.74 26.74 25.87 26.02 9,541,522 -0.98(-3.64%)
Jul 26, 2011 27.01 27.46 26.96 27.01 3,239,079 +0.06(+0.21%)
Jul 25, 2011 26.76 27.21 26.69 26.95 4,134,784 -0.19(-0.71%)
Jul 22, 2011 27.30 27.45 26.84 27.14 5,302,301 -0.04(-0.15%)
Jul 21, 2011 25.75 27.24 25.65 27.18 13,173,204 +0.43(+1.60%)
Jul 20, 2011 26.84 27.09 26.45 26.76 7,748,799 -0.41(-1.51%)
Jul 19, 2011 27.03 27.35 27.01 27.17 4,959,540 +0.33(+1.23%)
Jul 18, 2011 26.97 27.06 26.62 26.84 4,350,800 -0.16(-0.60%)
Jul 15, 2011 27.13 27.17 26.66 27.00 5,978,822 -0.04(-0.15%)
Jul 14, 2011 27.51 27.67 26.87 27.04 5,709,882 -0.31(-1.15%)
Jul 13, 2011 27.88 27.89 27.21 27.35 6,076,584 -0.31(-1.14%)
Jul 12, 2011 28.71 28.72 27.19 27.67 9,875,760 -1.09(-3.79%)
Jul 11, 2011 28.84 29.35 28.64 28.76 4,084,735 -0.47(-1.60%)
Jul 08, 2011 29.56 29.63 28.84 29.22 4,909,559 -0.70(-2.34%)
Jul 07, 2011 29.66 30.13 29.50 29.92 5,543,849 +0.48(+1.62%)
Jul 06, 2011 29.44 29.61 29.19 29.45 4,010,712 -0.09(-0.30%)
Jul 05, 2011 29.89 29.96 29.45 29.54 3,932,835 -0.34(-1.15%)
Jul 01, 2011 29.49 30.02 29.31 29.88 4,667,181 +0.47(+1.60%)
Jun 30, 2011 28.66 29.51 28.61 29.41 5,790,219 +0.89(+3.11%)
Jun 29, 2011 28.68 28.87 28.29 28.52 3,963,861 -0.09(-0.31%)
Jun 28, 2011 28.34 28.64 28.29 28.61 3,415,769 +0.25(+0.88%)
Jun 27, 2011 27.91 28.59 27.72 28.36 4,734,082 +0.43(+1.53%)
Jun 24, 2011 28.13 28.45 27.88 27.93 6,918,122 -0.27(-0.94%)
Jun 23, 2011 27.25 28.22 27.13 28.20 6,770,376 +0.61(+2.21%)
Jun 22, 2011 27.50 27.78 27.19 27.59 4,233,358 +0.02(+0.07%)
Jun 21, 2011 27.24 27.71 26.97 27.57 3,994,610 +0.48(+1.76%)
Jun 20, 2011 27.02 27.11 26.53 27.09 4,857,545 +0.52(+1.97%)
Jun 17, 2011 27.21 27.24 26.55 26.57 8,509,852 -0.23(-0.87%)
Jun 16, 2011 27.12 27.21 26.55 26.80 6,210,053 -0.29(-1.07%)
Jun 15, 2011 26.97 27.53 26.80 27.09 7,925,600 -0.17(-0.62%)
Jun 14, 2011 27.12 27.38 27.08 27.26 3,584,855 +0.38(+1.41%)
Jun 13, 2011 27.09 27.17 26.73 26.88 3,926,122 -0.18(-0.66%)
Jun 10, 2011 27.17 27.26 26.85 27.06 6,416,630 -0.20(-0.74%)
Jun 09, 2011 26.98 27.41 26.75 27.26 5,518,490 +0.36(+1.35%)
Jun 08, 2011 27.42 27.45 26.78 26.90 5,606,035 -0.68(-2.46%)
Jun 07, 2011 27.61 27.84 27.46 27.58 4,907,107 +0.35(+1.30%)
Jun 06, 2011 27.31 27.52 27.12 27.22 4,696,261 +0.02(+0.09%)
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.