Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 21.19 21.32 21.18 21.29 5,149,078 +0.36(+1.73%)
Jul 29, 2011 20.78 20.94 20.77 20.93 3,545,561 +0.00(+0.00%)
Jul 28, 2011 20.91 20.95 20.88 20.93 5,450,812 +0.07(+0.35%)
Jul 27, 2011 20.95 21.00 20.84 20.85 5,011,694 -0.15(-0.72%)
Jul 26, 2011 20.96 21.03 20.94 21.00 4,889,628 +0.06(+0.30%)
Jul 25, 2011 20.97 21.03 20.94 20.94 4,223,135 -0.08(-0.40%)
Jul 22, 2011 21.04 21.04 20.97 21.03 2,701,304 -0.01(-0.02%)
Jul 21, 2011 20.95 21.03 20.93 21.03 5,604,916 +0.11(+0.55%)
Jul 20, 2011 20.93 20.95 20.87 20.92 4,324,976 +0.02(+0.10%)
Jul 19, 2011 20.86 20.90 20.80 20.90 5,095,304 +0.12(+0.58%)
Jul 18, 2011 20.84 20.86 20.75 20.78 2,988,300 -0.08(-0.37%)
Jul 15, 2011 20.89 20.89 20.84 20.85 2,891,623 -0.02(-0.10%)
Jul 14, 2011 20.91 20.91 20.82 20.87 7,039,881 +0.03(+0.12%)
Jul 13, 2011 20.81 20.89 20.74 20.85 5,716,519 +0.12(+0.60%)
Jul 12, 2011 20.75 20.82 20.71 20.72 5,087,947 -0.05(-0.25%)
Jul 11, 2011 20.88 20.90 20.77 20.78 8,281,051 -0.20(-0.97%)
Jul 08, 2011 20.88 21.00 20.85 20.98 9,910,116 -0.02(-0.10%)
Jul 07, 2011 20.93 21.00 20.90 21.00 7,591,734 +0.12(+0.57%)
Jul 06, 2011 20.87 20.89 20.80 20.88 5,325,319 -0.04(-0.20%)
Jul 05, 2011 20.90 20.93 20.83 20.92 8,131,876 -0.02(-0.10%)
Jul 01, 2011 20.83 20.96 20.77 20.94 8,396,407 +0.43(+2.09%)
Jun 30, 2011 20.37 20.54 20.36 20.51 10,474,898 +0.15(+0.73%)
Jun 29, 2011 20.29 20.38 20.26 20.37 7,540,370 +0.13(+0.63%)
Jun 28, 2011 20.18 20.24 20.16 20.24 4,311,621 +0.11(+0.53%)
Jun 27, 2011 20.13 20.16 20.11 20.13 3,531,278 +0.01(+0.05%)
Jun 24, 2011 20.22 20.22 20.08 20.12 5,190,090 -0.07(-0.35%)
Jun 23, 2011 20.06 20.24 19.96 20.19 10,354,916 +0.09(+0.43%)
Jun 22, 2011 20.26 20.26 20.08 20.11 6,238,311 -0.17(-0.83%)
Jun 21, 2011 20.15 20.27 20.15 20.27 9,346,982 +0.13(+0.66%)
Jun 20, 2011 20.15 20.15 20.09 20.14 5,373,711 +0.06(+0.28%)
Jun 17, 2011 20.02 20.13 19.91 20.08 13,958,443 +0.31(+1.55%)
Jun 16, 2011 20.16 20.24 19.68 19.78 32,593,046 -0.38(-1.87%)
Jun 15, 2011 20.21 20.26 20.15 20.16 5,039,478 -0.11(-0.53%)
Jun 14, 2011 20.20 20.30 20.20 20.26 3,672,655 +0.16(+0.81%)
Jun 13, 2011 20.22 20.27 20.09 20.10 9,665,992 -0.06(-0.28%)
Jun 10, 2011 20.33 20.36 20.10 20.16 11,414,543 -0.20(-1.00%)
Jun 09, 2011 20.36 20.43 20.33 20.36 7,994,650 +0.02(+0.10%)
Jun 08, 2011 20.40 20.43 20.34 20.34 5,989,432 -0.07(-0.35%)
Jun 07, 2011 20.45 20.46 20.40 20.41 5,699,397 +0.03(+0.15%)
Jun 06, 2011 20.45 20.45 20.37 20.38 6,266,337 -0.05(-0.22%)
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.