Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.52 21.54 21.38 21.47 7,850,213 -0.13(-0.59%)
Oct 28, 2011 21.61 21.65 21.57 21.60 9,038,717 -0.09(-0.43%)
Oct 27, 2011 21.74 21.87 21.58 21.69 20,743,618 +0.37(+1.73%)
Oct 26, 2011 21.50 21.51 21.26 21.32 8,991,461 -0.01(-0.05%)
Oct 25, 2011 21.60 21.65 21.32 21.33 14,604,792 -0.44(-2.00%)
Oct 24, 2011 21.21 21.81 21.14 21.77 22,792,956 +0.61(+2.89%)
Oct 21, 2011 20.99 21.16 20.99 21.16 6,549,992 +0.26(+1.27%)
Oct 20, 2011 20.80 20.90 20.73 20.89 7,501,523 +0.17(+0.80%)
Oct 19, 2011 20.83 20.94 20.70 20.73 7,271,477 -0.07(-0.32%)
Oct 18, 2011 20.64 20.86 20.54 20.80 5,654,034 +0.17(+0.80%)
Oct 17, 2011 20.61 20.70 20.59 20.63 6,952,781 -0.08(-0.40%)
Oct 14, 2011 20.71 20.75 20.63 20.71 5,904,255 +0.09(+0.43%)
Oct 13, 2011 20.49 20.65 20.39 20.62 14,864,573 -0.03(-0.13%)
Oct 12, 2011 20.34 20.68 20.28 20.65 14,905,063 +0.49(+2.43%)
Oct 11, 2011 20.38 20.38 20.14 20.16 11,996,521 -0.25(-1.22%)
Oct 10, 2011 20.08 20.42 20.05 20.41 6,683,898 +0.48(+2.43%)
Oct 07, 2011 20.07 20.07 19.71 19.92 16,763,017 +0.03(+0.17%)
Oct 06, 2011 19.75 19.89 19.73 19.89 9,715,370 +0.33(+1.66%)
Oct 05, 2011 19.43 19.60 19.36 19.57 10,914,176 +0.09(+0.48%)
Oct 04, 2011 19.30 19.47 18.78 19.47 21,331,894 -0.17(-0.87%)
Oct 03, 2011 19.74 19.81 19.63 19.64 21,203,576 +0.09(+0.46%)
Sep 30, 2011 19.84 19.84 19.55 19.55 10,176,657 -0.39(-1.95%)
Sep 29, 2011 20.06 20.07 19.89 19.94 6,766,576 +0.02(+0.08%)
Sep 28, 2011 20.22 20.22 19.91 19.93 7,939,169 -0.29(-1.44%)
Sep 27, 2011 20.35 20.35 20.17 20.22 7,460,383 -0.03(-0.16%)
Sep 26, 2011 20.28 20.28 20.08 20.25 7,252,143 +0.11(+0.56%)
Sep 23, 2011 20.12 20.25 20.07 20.14 8,007,357 -0.01(-0.03%)
Sep 22, 2011 20.15 20.26 20.07 20.14 13,669,273 -0.26(-1.30%)
Sep 21, 2011 20.59 20.66 20.40 20.41 14,665,671 -0.18(-0.87%)
Sep 20, 2011 20.65 20.66 20.55 20.59 9,668,670 +0.00(+0.00%)
Sep 19, 2011 20.58 20.65 20.50 20.59 5,967,795 -0.03(-0.16%)
Sep 16, 2011 20.62 20.67 20.55 20.62 7,337,411 -0.03(-0.16%)
Sep 15, 2011 20.61 20.68 20.54 20.65 8,058,973 +0.08(+0.39%)
Sep 14, 2011 20.53 20.65 20.45 20.57 8,001,962 +0.06(+0.32%)
Sep 13, 2011 20.32 20.53 20.28 20.50 17,596,586 +0.17(+0.85%)
Sep 12, 2011 20.30 20.36 20.25 20.33 7,749,005 -0.06(-0.29%)
Sep 09, 2011 20.60 20.62 20.36 20.39 6,666,063 -0.24(-1.15%)
Sep 08, 2011 20.58 20.66 20.56 20.63 6,678,907 -0.01(-0.05%)
Sep 07, 2011 20.60 20.65 20.49 20.64 4,845,290 +0.18(+0.90%)
Sep 06, 2011 20.48 20.55 20.39 20.46 6,542,236 -0.25(-1.20%)
Sep 02, 2011 20.61 20.79 20.59 20.70 6,734,228 -0.08(-0.39%)
Sep 01, 2011 20.83 20.84 20.73 20.79 7,354,953 +0.24(+1.15%)
Aug 31, 2011 20.49 20.60 20.45 20.55 11,447,507 +0.26(+1.31%)
Aug 30, 2011 20.27 20.34 20.18 20.28 7,132,483 -0.03(-0.13%)
Aug 29, 2011 20.15 20.32 20.12 20.31 9,277,377 +0.25(+1.27%)
Aug 26, 2011 19.87 20.11 19.70 20.06 8,083,527 +0.18(+0.92%)
Aug 25, 2011 20.13 20.20 19.87 19.87 5,062,274 -0.18(-0.91%)
Aug 24, 2011 20.03 20.09 19.90 20.06 6,845,764 -0.08(-0.39%)
Aug 23, 2011 19.91 20.15 19.81 20.14 5,293,308 +0.17(+0.88%)
Aug 22, 2011 20.21 20.22 19.96 19.96 5,339,847 -0.10(-0.48%)
Aug 19, 2011 20.00 20.22 19.97 20.06 7,437,548 -0.10(-0.50%)
Aug 18, 2011 20.13 20.19 19.92 20.16 7,224,269 -0.21(-1.01%)
Aug 17, 2011 20.24 20.40 20.23 20.36 5,007,416 +0.22(+1.08%)
Aug 16, 2011 20.27 20.27 20.13 20.15 6,311,764 -0.13(-0.63%)
Aug 15, 2011 20.12 20.32 20.07 20.27 7,884,752 +0.31(+1.54%)
Aug 12, 2011 20.11 20.14 19.85 19.97 10,395,832 -0.06(-0.29%)
Aug 11, 2011 19.57 20.09 19.53 20.02 10,776,987 +0.34(+1.72%)
Aug 10, 2011 19.85 19.92 19.62 19.69 14,942,335 -0.28(-1.41%)
Aug 09, 2011 20.34 19.98 19.43 19.97 24,347,180 +0.52(+2.67%)
Aug 08, 2011 19.61 19.86 19.26 19.45 28,671,872 -0.86(-4.25%)
Aug 05, 2011 20.50 20.62 19.77 20.31 25,023,384 -0.03(-0.13%)
Aug 04, 2011 20.89 20.89 20.29 20.34 13,309,992 -0.64(-3.03%)
Aug 03, 2011 21.06 21.07 20.86 20.97 11,393,680 -0.05(-0.23%)
Aug 02, 2011 21.23 21.24 21.02 21.02 5,951,273 -0.27(-1.26%)
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.