Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 16.89 17.27 16.83 17.05 7,321,682 +0.24(+1.43%)
Aug 30, 2011 16.82 16.99 16.65 16.81 7,307,835 -0.13(-0.79%)
Aug 29, 2011 16.70 16.99 16.58 16.94 5,439,356 +0.43(+2.58%)
Aug 26, 2011 15.99 16.64 15.84 16.52 6,040,308 +0.43(+2.69%)
Aug 25, 2011 16.70 16.83 16.03 16.08 7,663,932 -0.61(-3.63%)
Aug 24, 2011 16.30 16.74 16.19 16.69 5,668,839 +0.45(+2.75%)
Aug 23, 2011 16.02 16.44 15.86 16.24 8,912,811 +0.29(+1.80%)
Aug 22, 2011 16.30 16.41 15.81 15.96 8,979,611 -0.07(-0.46%)
Aug 19, 2011 15.79 16.60 15.75 16.03 10,533,604 +0.03(+0.17%)
Aug 18, 2011 16.09 16.09 15.49 16.00 17,809,316 -0.53(-3.18%)
Aug 17, 2011 16.68 16.87 16.34 16.53 7,311,243 -0.04(-0.24%)
Aug 16, 2011 16.16 16.62 16.16 16.57 7,815,920 +0.23(+1.43%)
Aug 15, 2011 15.94 16.38 15.77 16.34 9,319,567 +0.56(+3.55%)
Aug 12, 2011 16.72 16.96 15.67 15.78 17,482,626 -0.85(-5.09%)
Aug 11, 2011 16.11 16.85 15.99 16.62 9,513,397 +0.58(+3.61%)
Aug 10, 2011 16.52 16.57 16.01 16.04 9,986,394 -0.69(-4.14%)
Aug 09, 2011 16.40 16.74 15.72 16.73 17,867,656 +0.78(+4.89%)
Aug 08, 2011 16.40 16.60 15.84 15.96 16,264,378 -1.05(-6.15%)
Aug 05, 2011 16.81 17.03 16.40 17.00 19,234,744 +0.40(+2.41%)
Aug 04, 2011 17.73 17.75 16.57 16.60 19,268,658 -1.37(-7.64%)
Aug 03, 2011 18.02 18.07 17.53 17.97 13,049,677 +0.06(+0.33%)
Aug 02, 2011 17.83 18.11 17.63 17.91 16,668,072 -0.05(-0.26%)
Aug 01, 2011 18.39 18.67 17.84 17.96 10,618,918 -0.43(-2.32%)
Jul 29, 2011 18.45 18.61 18.15 18.39 11,463,679 -0.23(-1.22%)
Jul 28, 2011 19.15 19.33 18.60 18.61 9,959,890 -0.56(-2.92%)
Jul 27, 2011 19.60 19.65 19.04 19.17 10,778,482 -0.65(-3.29%)
Jul 26, 2011 19.57 19.83 19.43 19.83 9,285,055 +0.31(+1.57%)
Jul 25, 2011 19.35 19.60 19.32 19.52 5,059,060 -0.17(-0.88%)
Jul 22, 2011 19.65 19.73 19.63 19.69 4,995,126 -0.09(-0.47%)
Jul 21, 2011 19.38 19.85 19.28 19.79 8,833,499 +0.52(+2.70%)
Jul 20, 2011 19.39 19.40 19.11 19.27 7,161,235 -0.07(-0.35%)
Jul 19, 2011 19.45 19.45 19.03 19.33 10,508,786 +0.04(+0.21%)
Jul 18, 2011 19.57 19.62 19.15 19.29 9,672,824 -0.43(-2.20%)
Jul 15, 2011 19.67 19.73 19.37 19.73 12,834,871 +0.10(+0.51%)
Jul 14, 2011 20.39 20.51 19.57 19.63 18,447,036 -1.19(-5.73%)
Jul 13, 2011 20.85 21.03 20.73 20.82 7,109,191 +0.07(+0.32%)
Jul 12, 2011 20.60 20.98 20.22 20.75 7,163,112 +0.04(+0.19%)
Jul 11, 2011 20.99 21.15 20.63 20.71 9,177,925 -0.49(-2.29%)
Jul 08, 2011 21.27 21.40 21.16 21.20 8,405,837 -0.31(-1.43%)
Jul 07, 2011 21.48 21.75 21.39 21.50 8,844,400 +0.19(+0.88%)
Jul 06, 2011 21.50 21.50 21.21 21.32 7,772,033 -0.16(-0.74%)
Jul 05, 2011 21.32 21.63 21.26 21.48 9,944,967 +0.16(+0.75%)
Jul 01, 2011 20.91 21.35 20.84 21.32 8,869,562 +0.39(+1.88%)
Jun 30, 2011 21.09 21.25 20.91 20.93 7,975,773 -0.07(-0.35%)
Jun 29, 2011 21.26 21.35 20.91 21.00 8,365,668 -0.17(-0.78%)
Jun 28, 2011 20.85 21.22 20.79 21.16 9,420,761 +0.40(+1.92%)
Jun 27, 2011 21.40 21.52 20.71 20.77 12,518,287 -0.77(-3.57%)
Jun 24, 2011 21.34 21.54 21.09 21.54 20,204,066 +0.24(+1.12%)
Jun 23, 2011 20.74 21.33 20.64 21.30 11,301,531 +0.23(+1.10%)
Jun 22, 2011 21.40 21.53 21.06 21.07 9,159,411 -0.40(-1.88%)
Jun 21, 2011 21.77 21.78 21.18 21.47 19,754,682 +0.56(+2.66%)
Jun 20, 2011 20.80 20.92 20.77 20.91 10,797,664 +0.35(+1.71%)
Jun 17, 2011 20.18 20.62 20.06 20.56 15,374,499 +0.66(+3.33%)
Jun 16, 2011 20.12 20.39 19.67 19.90 13,320,112 -0.27(-1.32%)
Jun 15, 2011 19.82 20.64 19.78 20.16 18,260,042 +0.19(+0.93%)
Jun 14, 2011 20.63 20.77 19.46 19.98 46,849,472 +0.87(+4.55%)
Jun 13, 2011 18.90 19.38 18.90 19.11 15,075,969 +0.26(+1.37%)
Jun 10, 2011 19.17 19.29 18.77 18.85 9,337,126 -0.36(-1.86%)
Jun 09, 2011 19.04 19.45 18.96 19.21 7,441,111 +0.20(+1.05%)
Jun 08, 2011 19.11 19.25 18.81 19.01 11,399,640 -0.17(-0.90%)
Jun 07, 2011 19.76 19.76 19.00 19.18 17,514,878 -0.63(-3.18%)
Jun 06, 2011 20.34 20.47 19.81 19.81 9,607,517 -0.50(-2.45%)
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.