Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.00 21.11 20.58 20.60 63,987 -0.52(-2.46%)
Oct 28, 2011 20.35 21.16 19.96 21.12 137,646 +0.48(+2.33%)
Oct 27, 2011 20.50 20.77 20.18 20.64 218,608 +0.54(+2.70%)
Oct 26, 2011 20.15 20.24 19.99 20.09 121,168 +0.11(+0.54%)
Oct 25, 2011 20.12 20.14 19.96 19.99 92,798 -0.17(-0.83%)
Oct 24, 2011 19.77 20.22 19.76 20.15 123,922 +0.27(+1.35%)
Oct 21, 2011 19.88 20.01 19.79 19.89 54,403 +0.08(+0.39%)
Oct 20, 2011 19.76 19.82 19.51 19.81 82,607 -0.05(-0.27%)
Oct 19, 2011 20.38 20.38 19.82 19.86 65,677 -0.35(-1.74%)
Oct 18, 2011 19.93 20.25 19.89 20.22 27,071 +0.24(+1.19%)
Oct 17, 2011 20.13 20.25 19.96 19.98 55,601 -0.50(-2.43%)
Oct 14, 2011 20.33 20.48 20.22 20.48 192,140 +0.31(+1.55%)
Oct 13, 2011 20.25 20.33 20.05 20.16 65,931 +0.05(+0.27%)
Oct 12, 2011 19.92 20.51 19.80 20.11 143,625 +0.02(+0.11%)
Oct 11, 2011 19.95 20.09 19.95 20.09 37,681 +0.16(+0.81%)
Oct 10, 2011 20.18 20.19 19.86 19.92 127,974 -0.03(-0.15%)
Oct 07, 2011 19.84 20.12 19.73 19.96 198,331 +0.41(+2.11%)
Oct 06, 2011 19.58 19.74 19.40 19.54 134,042 +0.29(+1.51%)
Oct 05, 2011 19.06 19.34 18.87 19.25 160,833 +0.48(+2.57%)
Oct 04, 2011 18.56 18.85 18.39 18.77 321,362 +0.20(+1.07%)
Oct 03, 2011 18.72 18.82 18.35 18.57 161,078 -0.10(-0.53%)
Sep 30, 2011 18.95 19.00 18.55 18.67 121,600 -0.39(-2.05%)
Sep 29, 2011 19.14 19.31 18.95 19.06 201,145 -0.05(-0.28%)
Sep 28, 2011 19.44 19.44 19.11 19.11 523,285 -0.34(-1.77%)
Sep 27, 2011 19.60 19.63 19.39 19.46 13,369,422 +0.08(+0.43%)
Sep 26, 2011 19.14 19.45 18.82 19.37 255,324 +0.24(+1.24%)
Sep 23, 2011 18.60 19.21 18.60 19.14 188,206 +0.48(+2.58%)
Sep 22, 2011 18.34 19.07 18.26 18.66 1,242,732 -0.29(-1.53%)
Sep 21, 2011 19.35 19.47 18.84 18.95 408,572 -0.69(-3.50%)
Sep 20, 2011 19.78 19.78 19.55 19.63 190,140 -0.18(-0.89%)
Sep 19, 2011 20.02 20.02 19.36 19.81 394,291 -0.59(-2.91%)
Sep 16, 2011 20.45 20.60 20.31 20.40 98,500 -0.13(-0.64%)
Sep 15, 2011 20.67 20.67 20.39 20.54 482,082 +0.15(+0.75%)
Sep 14, 2011 20.48 20.48 20.18 20.38 359,538 -0.07(-0.34%)
Sep 13, 2011 20.50 20.61 20.44 20.45 389,206 -0.01(-0.04%)
Sep 12, 2011 20.77 20.87 20.30 20.46 266,791 -0.46(-2.19%)
Sep 09, 2011 20.94 20.95 20.76 20.92 692,392 -0.15(-0.69%)
Sep 08, 2011 21.13 21.29 21.06 21.06 613,782 -0.13(-0.61%)
Sep 07, 2011 21.06 21.25 21.06 21.19 252,515 -0.07(-0.32%)
Sep 06, 2011 21.19 21.26 21.03 21.26 185,626 -0.37(-1.70%)
Sep 02, 2011 21.55 21.64 21.29 21.63 284,278 -0.23(-1.05%)
Sep 01, 2011 21.93 22.04 21.82 21.86 162,526 -0.31(-1.38%)
Aug 31, 2011 22.12 22.19 22.06 22.16 168,184 +0.03(+0.14%)
Aug 30, 2011 22.17 22.23 22.12 22.13 119,419 +0.04(+0.17%)
Aug 29, 2011 22.09 22.13 22.00 22.10 150,490 +0.19(+0.87%)
Aug 26, 2011 21.91 22.09 21.81 21.91 200,926 -0.02(-0.07%)
Aug 25, 2011 21.81 22.07 21.79 21.92 89,085 +0.05(+0.24%)
Aug 24, 2011 21.91 21.95 21.80 21.87 101,792 -0.11(-0.52%)
Aug 23, 2011 22.07 22.07 21.97 21.98 146,003 +0.02(+0.10%)
Aug 22, 2011 22.06 22.10 21.91 21.96 151,958 -0.00(-0.00%)
Aug 19, 2011 22.03 22.13 21.86 21.96 88,599 +0.02(+0.10%)
Aug 18, 2011 22.01 22.06 21.74 21.94 192,286 -0.36(-1.61%)
Aug 17, 2011 22.24 22.31 22.19 22.29 149,243 +0.24(+1.07%)
Aug 16, 2011 21.95 22.23 21.94 22.06 149,893 -0.03(-0.14%)
Aug 15, 2011 21.90 22.14 21.87 22.09 133,468 +0.41(+1.90%)
Aug 12, 2011 21.79 21.79 21.58 21.68 107,294 +0.16(+0.75%)
Aug 11, 2011 21.34 21.62 21.25 21.52 191,872 -0.07(-0.30%)
Aug 10, 2011 21.77 21.84 21.47 21.58 206,883 -0.39(-1.79%)
Aug 09, 2011 22.17 22.02 20.80 21.97 390,367 +0.41(+1.88%)
Aug 08, 2011 21.87 21.95 21.56 21.57 484,446 -0.39(-1.78%)
Aug 05, 2011 22.20 22.31 21.85 21.96 751,752 -0.24(-1.07%)
Aug 04, 2011 22.38 22.38 22.18 22.20 339,182 -0.32(-1.40%)
Aug 03, 2011 22.39 22.52 22.39 22.51 110,873 +0.05(+0.24%)
Aug 02, 2011 22.36 22.49 22.34 22.46 335,412 +0.02(+0.07%)
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.