Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 16.69 17.06 16.63 16.84 7,410,728 +0.24(+1.43%)
Aug 30, 2011 16.62 16.78 16.45 16.61 7,396,713 -0.13(-0.79%)
Aug 29, 2011 16.49 16.78 16.38 16.74 5,505,510 +0.42(+2.58%)
Aug 26, 2011 15.80 16.44 15.65 16.32 6,113,770 +0.43(+2.69%)
Aug 25, 2011 16.49 16.63 15.84 15.89 7,757,140 -0.60(-3.63%)
Aug 24, 2011 16.11 16.54 15.99 16.49 5,737,784 +0.44(+2.75%)
Aug 23, 2011 15.83 16.24 15.67 16.05 9,021,209 +0.28(+1.80%)
Aug 22, 2011 16.10 16.21 15.62 15.76 9,088,821 -0.07(-0.46%)
Aug 19, 2011 15.60 16.40 15.56 15.84 10,661,713 +0.03(+0.17%)
Aug 18, 2011 15.90 15.90 15.30 15.81 18,025,912 -0.52(-3.18%)
Aug 17, 2011 16.47 16.67 16.14 16.33 7,400,162 -0.04(-0.24%)
Aug 16, 2011 15.97 16.42 15.96 16.37 7,910,977 +0.23(+1.43%)
Aug 15, 2011 15.75 16.18 15.58 16.14 9,432,911 +0.55(+3.55%)
Aug 12, 2011 16.52 16.76 15.48 15.59 17,695,250 -0.84(-5.09%)
Aug 11, 2011 15.92 16.65 15.80 16.42 9,629,099 +0.57(+3.61%)
Aug 10, 2011 16.32 16.37 15.82 15.85 10,107,848 -0.68(-4.14%)
Aug 09, 2011 16.20 16.54 15.53 16.53 18,084,962 +0.77(+4.89%)
Aug 08, 2011 16.20 16.40 15.65 15.76 16,462,185 -1.03(-6.15%)
Aug 05, 2011 16.61 16.82 16.21 16.80 19,468,676 +0.39(+2.41%)
Aug 04, 2011 17.52 17.53 16.37 16.40 19,503,004 -1.36(-7.63%)
Aug 03, 2011 17.80 17.85 17.32 17.76 13,208,387 +0.06(+0.33%)
Aug 02, 2011 17.61 17.90 17.42 17.70 16,870,788 -0.05(-0.26%)
Aug 01, 2011 18.17 18.45 17.63 17.75 10,748,065 -0.42(-2.32%)
Jul 29, 2011 18.23 18.39 17.94 18.17 11,603,100 -0.22(-1.22%)
Jul 28, 2011 18.92 19.10 18.38 18.39 10,081,022 -0.55(-2.92%)
Jul 27, 2011 19.36 19.42 18.81 18.94 10,909,570 -0.64(-3.29%)
Jul 26, 2011 19.33 19.59 19.20 19.59 9,397,979 +0.30(+1.57%)
Jul 25, 2011 19.11 19.36 19.09 19.29 5,120,588 -0.17(-0.88%)
Jul 22, 2011 19.42 19.49 19.40 19.46 5,055,876 -0.09(-0.47%)
Jul 21, 2011 19.15 19.61 19.05 19.55 8,940,932 +0.51(+2.70%)
Jul 20, 2011 19.15 19.17 18.88 19.04 7,248,330 -0.07(-0.35%)
Jul 19, 2011 19.21 19.22 18.80 19.10 10,636,593 +0.04(+0.21%)
Jul 18, 2011 19.33 19.38 18.92 19.06 9,790,464 -0.43(-2.20%)
Jul 15, 2011 19.43 19.50 19.13 19.49 12,990,968 +0.10(+0.51%)
Jul 14, 2011 20.15 20.26 19.34 19.39 18,671,388 -1.18(-5.73%)
Jul 13, 2011 20.60 20.77 20.48 20.57 7,195,653 +0.07(+0.32%)
Jul 12, 2011 20.35 20.73 19.98 20.50 7,250,229 +0.04(+0.19%)
Jul 11, 2011 20.74 20.90 20.38 20.46 9,289,547 -0.48(-2.29%)
Jul 08, 2011 21.01 21.14 20.90 20.94 8,508,069 -0.30(-1.43%)
Jul 07, 2011 21.23 21.49 21.13 21.25 8,951,965 +0.18(+0.88%)
Jul 06, 2011 21.24 21.25 20.95 21.06 7,866,556 -0.16(-0.74%)
Jul 05, 2011 21.06 21.37 21.00 21.22 10,065,917 +0.16(+0.75%)
Jul 01, 2011 20.65 21.10 20.59 21.06 8,977,433 +0.39(+1.88%)
Jun 30, 2011 20.84 20.99 20.66 20.67 8,072,774 -0.07(-0.35%)
Jun 29, 2011 21.00 21.09 20.66 20.75 8,467,411 -0.16(-0.78%)
Jun 28, 2011 20.60 20.97 20.54 20.91 9,535,336 +0.39(+1.92%)
Jun 27, 2011 21.15 21.26 20.46 20.52 12,670,534 -0.76(-3.57%)
Jun 24, 2011 21.09 21.28 20.84 21.28 20,449,788 +0.24(+1.12%)
Jun 23, 2011 20.49 21.07 20.39 21.04 11,438,980 +0.23(+1.10%)
Jun 22, 2011 21.15 21.27 20.81 20.81 9,270,808 -0.40(-1.88%)
Jun 21, 2011 21.51 21.52 20.92 21.21 19,994,938 +0.55(+2.66%)
Jun 20, 2011 20.55 20.67 20.52 20.66 10,928,985 +0.35(+1.71%)
Jun 17, 2011 19.94 20.37 19.82 20.31 15,561,483 +0.66(+3.33%)
Jun 16, 2011 19.88 20.15 19.44 19.66 13,482,111 -0.26(-1.32%)
Jun 15, 2011 19.58 20.39 19.54 19.92 18,482,120 +0.18(+0.93%)
Jun 14, 2011 20.38 20.52 19.23 19.74 47,419,252 +0.86(+4.55%)
Jun 13, 2011 18.67 19.15 18.67 18.88 15,259,323 +0.26(+1.37%)
Jun 10, 2011 18.94 19.06 18.55 18.62 9,450,684 -0.35(-1.86%)
Jun 09, 2011 18.81 19.21 18.74 18.98 7,531,610 +0.20(+1.05%)
Jun 08, 2011 18.88 19.02 18.58 18.78 11,538,283 -0.17(-0.90%)
Jun 07, 2011 19.52 19.52 18.77 18.95 17,727,894 -0.62(-3.18%)
Jun 06, 2011 20.09 20.22 19.57 19.57 9,724,364 -0.49(-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.