Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 18.61 19.07 18.56 18.86 10,447,870 +0.40(+2.17%)
Aug 30, 2011 18.46 18.62 18.18 18.46 5,804,992 -0.19(-0.99%)
Aug 29, 2011 18.10 18.64 18.08 18.64 5,955,456 +0.88(+4.92%)
Aug 26, 2011 17.51 17.92 17.17 17.77 6,311,202 +0.14(+0.79%)
Aug 25, 2011 18.37 18.59 17.40 17.63 7,984,414 -0.59(-3.24%)
Aug 24, 2011 17.67 18.25 17.58 18.22 7,094,446 +0.45(+2.53%)
Aug 23, 2011 17.50 17.84 17.32 17.77 10,426,064 +0.33(+1.89%)
Aug 22, 2011 17.78 17.79 17.20 17.44 11,706,342 +0.14(+0.78%)
Aug 19, 2011 17.44 18.09 17.26 17.30 9,949,204 -0.38(-2.12%)
Aug 18, 2011 18.11 18.20 17.52 17.68 15,142,262 -1.06(-5.66%)
Aug 17, 2011 18.77 18.95 18.50 18.74 8,133,138 +0.08(+0.46%)
Aug 16, 2011 18.76 19.00 18.49 18.66 9,399,992 -0.37(-1.94%)
Aug 15, 2011 18.83 19.08 18.68 19.02 9,016,612 +0.35(+1.87%)
Aug 12, 2011 19.23 19.49 18.55 18.67 8,809,080 -0.29(-1.53%)
Aug 11, 2011 18.09 19.27 17.56 18.96 16,766,816 +1.18(+6.63%)
Aug 10, 2011 19.39 19.39 17.75 17.79 22,487,522 -2.02(-10.20%)
Aug 09, 2011 20.15 19.81 18.17 19.80 21,121,160 +0.96(+5.12%)
Aug 08, 2011 20.15 20.77 18.82 18.84 20,605,460 -2.02(-9.68%)
Aug 05, 2011 21.34 21.48 20.38 20.86 17,189,178 -0.27(-1.28%)
Aug 04, 2011 22.07 22.17 21.13 21.13 12,284,774 -1.30(-5.80%)
Aug 03, 2011 22.31 22.49 21.80 22.43 9,481,346 +0.14(+0.65%)
Aug 02, 2011 22.62 22.75 22.28 22.29 10,067,770 -0.57(-2.47%)
Aug 01, 2011 23.40 23.45 22.61 22.85 7,452,118 -0.18(-0.78%)
Jul 29, 2011 22.76 23.19 22.75 23.03 9,706,410 +0.04(+0.17%)
Jul 28, 2011 23.08 23.69 22.91 22.99 13,057,056 +0.91(+4.14%)
Jul 27, 2011 22.56 22.62 22.03 22.08 8,759,172 -0.58(-2.58%)
Jul 26, 2011 22.81 22.92 22.61 22.66 5,469,542 -0.20(-0.87%)
Jul 25, 2011 22.91 22.98 22.65 22.86 4,754,808 -0.24(-1.06%)
Jul 22, 2011 23.41 23.41 23.04 23.11 5,474,788 -0.20(-0.88%)
Jul 21, 2011 23.01 23.75 22.96 23.31 13,267,738 +0.64(+2.80%)
Jul 20, 2011 22.61 22.82 22.36 22.67 6,817,114 +0.13(+0.58%)
Jul 19, 2011 22.33 22.58 22.11 22.55 5,419,016 +0.38(+1.71%)
Jul 18, 2011 22.54 22.59 22.05 22.17 7,752,226 -0.51(-2.25%)
Jul 15, 2011 22.71 22.76 22.46 22.67 7,255,850 +0.05(+0.22%)
Jul 14, 2011 22.77 22.92 22.55 22.62 7,943,752 -0.05(-0.22%)
Jul 13, 2011 22.65 23.00 22.50 22.67 6,210,496 +0.14(+0.64%)
Jul 12, 2011 22.25 22.74 22.23 22.53 8,704,184 +0.14(+0.63%)
Jul 11, 2011 22.89 22.90 22.33 22.39 6,931,682 -0.87(-3.72%)
Jul 08, 2011 23.31 23.39 22.93 23.25 7,143,114 -0.45(-1.88%)
Jul 07, 2011 23.48 23.75 23.41 23.70 6,186,766 +0.49(+2.09%)
Jul 06, 2011 23.13 23.26 22.92 23.21 4,789,870 -0.01(-0.04%)
Jul 05, 2011 23.70 23.70 23.17 23.23 6,196,094 -0.49(-2.07%)
Jul 01, 2011 23.39 23.74 23.29 23.71 5,155,138 +0.38(+1.61%)
Jun 30, 2011 23.17 23.59 23.01 23.34 6,053,048 +0.28(+1.21%)
Jun 29, 2011 22.80 23.14 22.79 23.06 6,898,004 +0.46(+2.04%)
Jun 28, 2011 22.56 22.72 22.41 22.60 6,099,026 +0.12(+0.56%)
Jun 27, 2011 22.23 22.57 22.16 22.48 6,577,672 +0.33(+1.47%)
Jun 24, 2011 22.52 22.61 22.15 22.15 21,095,846 -0.38(-1.66%)
Jun 23, 2011 22.38 22.54 22.08 22.52 10,578,160 -0.16(-0.71%)
Jun 22, 2011 23.02 23.07 22.66 22.68 6,378,878 -0.40(-1.71%)
Jun 21, 2011 22.87 23.17 22.73 23.08 7,000,638 +0.41(+1.81%)
Jun 20, 2011 22.64 22.70 22.55 22.67 4,635,774 +0.16(+0.71%)
Jun 17, 2011 22.67 22.80 22.38 22.51 7,356,140 +0.10(+0.45%)
Jun 16, 2011 22.50 22.64 22.15 22.41 8,342,124 -0.06(-0.27%)
Jun 15, 2011 23.00 23.01 22.42 22.47 9,421,214 -0.78(-3.33%)
Jun 14, 2011 22.82 23.44 22.82 23.25 9,620,770 +0.61(+2.67%)
Jun 13, 2011 22.47 22.70 22.40 22.64 5,702,162 +0.21(+0.94%)
Jun 10, 2011 22.51 22.62 22.09 22.43 7,300,672 -0.14(-0.62%)
Jun 09, 2011 22.50 22.82 22.42 22.57 5,972,778 +0.14(+0.60%)
Jun 08, 2011 22.65 22.75 22.38 22.43 9,664,544 -0.31(-1.34%)
Jun 07, 2011 22.95 22.95 22.69 22.74 12,196,706 -0.04(-0.15%)
Jun 06, 2011 23.18 23.35 22.77 22.77 7,620,450 -0.46(-1.98%)
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.