Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 16.53 16.90 16.48 16.69 7,479,791 +0.23(+1.43%)
Aug 30, 2011 16.47 16.63 16.30 16.45 7,465,645 -0.13(-0.79%)
Aug 29, 2011 16.34 16.63 16.23 16.58 5,556,817 +0.42(+2.58%)
Aug 26, 2011 15.65 16.29 15.51 16.17 6,170,746 +0.42(+2.69%)
Aug 25, 2011 16.34 16.47 15.69 15.74 7,829,431 -0.59(-3.63%)
Aug 24, 2011 15.96 16.39 15.85 16.34 5,791,256 +0.44(+2.75%)
Aug 23, 2011 15.68 16.09 15.53 15.90 9,105,280 +0.28(+1.80%)
Aug 22, 2011 15.95 16.06 15.47 15.62 9,173,522 -0.07(-0.46%)
Aug 19, 2011 15.46 16.25 15.42 15.69 10,761,073 +0.03(+0.17%)
Aug 18, 2011 15.75 15.75 15.16 15.66 18,193,900 -0.52(-3.18%)
Aug 17, 2011 16.32 16.52 15.99 16.18 7,469,126 -0.04(-0.24%)
Aug 16, 2011 15.82 16.26 15.81 16.22 7,984,702 +0.23(+1.43%)
Aug 15, 2011 15.61 16.04 15.44 15.99 9,520,819 +0.55(+3.55%)
Aug 12, 2011 16.37 16.60 15.34 15.44 17,860,156 -0.83(-5.09%)
Aug 11, 2011 15.77 16.49 15.65 16.27 9,718,835 +0.57(+3.61%)
Aug 10, 2011 16.17 16.22 15.67 15.70 10,202,046 -0.68(-4.14%)
Aug 09, 2011 16.06 16.39 15.39 16.38 18,253,500 +0.76(+4.89%)
Aug 08, 2011 16.06 16.24 15.51 15.62 16,615,601 -1.02(-6.15%)
Aug 05, 2011 16.46 16.67 16.06 16.64 19,650,110 +0.39(+2.41%)
Aug 04, 2011 17.36 17.37 16.22 16.25 19,684,758 -1.34(-7.64%)
Aug 03, 2011 17.64 17.69 17.16 17.59 13,331,480 +0.06(+0.33%)
Aug 02, 2011 17.45 17.73 17.26 17.54 17,028,012 -0.05(-0.26%)
Aug 01, 2011 18.00 18.28 17.46 17.58 10,848,229 -0.42(-2.32%)
Jul 29, 2011 18.06 18.22 17.77 18.00 11,711,232 -0.22(-1.22%)
Jul 28, 2011 18.74 18.93 18.21 18.22 10,174,970 -0.55(-2.92%)
Jul 27, 2011 19.19 19.24 18.64 18.77 11,011,239 -0.64(-3.29%)
Jul 26, 2011 19.15 19.41 19.02 19.41 9,485,562 +0.30(+1.57%)
Jul 25, 2011 18.94 19.19 18.91 19.11 5,168,308 -0.17(-0.88%)
Jul 22, 2011 19.24 19.31 19.22 19.28 5,102,993 -0.09(-0.47%)
Jul 21, 2011 18.97 19.43 18.87 19.37 9,024,255 +0.51(+2.70%)
Jul 20, 2011 18.98 18.99 18.71 18.86 7,315,879 -0.07(-0.34%)
Jul 19, 2011 19.04 19.04 18.63 18.92 10,735,719 +0.04(+0.21%)
Jul 18, 2011 19.15 19.20 18.75 18.89 9,881,704 -0.42(-2.19%)
Jul 15, 2011 19.25 19.32 18.96 19.31 13,112,035 +0.10(+0.51%)
Jul 14, 2011 19.96 20.07 19.16 19.21 18,845,392 -1.17(-5.73%)
Jul 13, 2011 20.41 20.58 20.29 20.38 7,262,711 +0.07(+0.32%)
Jul 12, 2011 20.16 20.54 19.79 20.31 7,317,796 +0.04(+0.19%)
Jul 11, 2011 20.55 20.70 20.20 20.27 9,376,119 -0.48(-2.29%)
Jul 08, 2011 20.82 20.95 20.71 20.75 8,587,358 -0.30(-1.43%)
Jul 07, 2011 21.03 21.29 20.93 21.05 9,035,391 +0.18(+0.88%)
Jul 06, 2011 21.04 21.05 20.76 20.87 7,939,867 -0.16(-0.74%)
Jul 05, 2011 20.87 21.17 20.81 21.02 10,159,724 +0.16(+0.75%)
Jul 01, 2011 20.46 20.90 20.40 20.87 9,061,096 +0.38(+1.88%)
Jun 30, 2011 20.65 20.80 20.47 20.48 8,148,007 -0.07(-0.35%)
Jun 29, 2011 20.81 20.90 20.47 20.55 8,546,320 -0.16(-0.78%)
Jun 28, 2011 20.41 20.78 20.35 20.72 9,624,197 +0.39(+1.92%)
Jun 27, 2011 20.95 21.06 20.27 20.33 12,788,612 -0.75(-3.57%)
Jun 24, 2011 20.89 21.08 20.65 21.08 20,640,360 +0.23(+1.12%)
Jun 23, 2011 20.30 20.88 20.20 20.85 11,545,581 +0.23(+1.10%)
Jun 22, 2011 20.95 21.07 20.61 20.62 9,357,203 -0.40(-1.88%)
Jun 21, 2011 21.31 21.32 20.73 21.02 20,181,272 +0.55(+2.66%)
Jun 20, 2011 20.36 20.48 20.33 20.47 11,030,833 +0.34(+1.71%)
Jun 17, 2011 19.76 20.18 19.64 20.13 15,706,502 +0.65(+3.33%)
Jun 16, 2011 19.69 19.96 19.26 19.48 13,607,752 -0.26(-1.32%)
Jun 15, 2011 19.40 20.20 19.36 19.74 18,654,358 +0.18(+0.93%)
Jun 14, 2011 20.19 20.33 19.05 19.56 47,861,156 +0.85(+4.55%)
Jun 13, 2011 18.50 18.97 18.50 18.71 15,401,526 +0.25(+1.37%)
Jun 10, 2011 18.76 18.88 18.37 18.45 9,538,756 -0.35(-1.86%)
Jun 09, 2011 18.63 19.04 18.56 18.80 7,601,797 +0.19(+1.05%)
Jun 08, 2011 18.71 18.84 18.41 18.61 11,645,809 -0.17(-0.90%)
Jun 07, 2011 19.34 19.34 18.59 18.78 17,893,102 -0.62(-3.18%)
Jun 06, 2011 19.91 20.04 19.39 19.39 9,814,986 -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.