Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.66 15.72 15.28 15.28 7,866,690 -0.60(-3.80%)
Sep 29, 2011 16.22 16.32 15.47 15.89 12,518,651 -0.06(-0.37%)
Sep 28, 2011 16.16 16.20 15.91 15.94 13,445,078 -0.14(-0.89%)
Sep 27, 2011 16.71 16.75 15.98 16.09 14,108,918 -0.35(-2.10%)
Sep 26, 2011 15.83 16.47 15.70 16.43 7,340,188 +0.68(+4.30%)
Sep 23, 2011 15.73 15.88 15.60 15.76 9,884,345 -0.05(-0.29%)
Sep 22, 2011 15.22 15.94 15.20 15.80 14,152,926 +0.08(+0.54%)
Sep 21, 2011 16.19 16.36 15.71 15.72 6,686,283 -0.44(-2.70%)
Sep 20, 2011 16.45 16.67 16.14 16.15 8,715,773 -0.20(-1.24%)
Sep 19, 2011 16.32 16.47 16.14 16.35 8,295,974 -0.21(-1.30%)
Sep 16, 2011 16.88 17.01 16.45 16.57 16,527,987 -0.16(-0.97%)
Sep 15, 2011 15.81 16.75 15.81 16.73 19,252,714 +1.09(+6.96%)
Sep 14, 2011 15.03 15.87 14.92 15.64 20,198,872 +0.43(+2.83%)
Sep 13, 2011 16.09 16.09 14.82 15.21 50,466,976 -1.05(-6.45%)
Sep 12, 2011 15.83 16.42 15.68 16.26 13,422,394 +0.30(+1.88%)
Sep 09, 2011 15.55 16.08 15.48 15.96 11,756,744 +0.20(+1.24%)
Sep 08, 2011 15.88 15.91 15.64 15.77 7,347,776 -0.23(-1.43%)
Sep 07, 2011 15.39 16.00 15.30 16.00 8,321,713 +0.81(+5.36%)
Sep 06, 2011 15.20 15.31 14.99 15.18 12,306,376 -0.52(-3.32%)
Sep 02, 2011 15.92 15.96 15.57 15.70 7,823,572 -0.45(-2.78%)
Sep 01, 2011 16.67 16.77 16.15 16.15 6,721,755 -0.52(-3.13%)
Aug 31, 2011 16.52 16.89 16.47 16.67 7,485,883 +0.23(+1.43%)
Aug 30, 2011 16.45 16.62 16.28 16.44 7,471,725 -0.13(-0.79%)
Aug 29, 2011 16.33 16.62 16.22 16.57 5,561,343 +0.42(+2.58%)
Aug 26, 2011 15.64 16.27 15.49 16.15 6,175,772 +0.42(+2.69%)
Aug 25, 2011 16.33 16.46 15.68 15.73 7,835,808 -0.59(-3.63%)
Aug 24, 2011 15.94 16.37 15.83 16.32 5,795,972 +0.44(+2.75%)
Aug 23, 2011 15.67 16.08 15.51 15.89 9,112,696 +0.28(+1.80%)
Aug 22, 2011 15.94 16.05 15.46 15.61 9,180,993 -0.07(-0.46%)
Aug 19, 2011 15.44 16.24 15.40 15.68 10,769,837 +0.03(+0.17%)
Aug 18, 2011 15.74 15.74 15.15 15.65 18,208,718 -0.51(-3.18%)
Aug 17, 2011 16.31 16.50 15.98 16.17 7,475,209 -0.04(-0.24%)
Aug 16, 2011 15.81 16.25 15.80 16.20 7,991,205 +0.23(+1.43%)
Aug 15, 2011 15.59 16.02 15.42 15.98 9,528,573 +0.55(+3.55%)
Aug 12, 2011 16.35 16.59 15.33 15.43 17,874,702 -0.83(-5.09%)
Aug 11, 2011 15.76 16.48 15.64 16.26 9,726,750 +0.57(+3.61%)
Aug 10, 2011 16.16 16.20 15.66 15.69 10,210,355 -0.68(-4.14%)
Aug 09, 2011 16.04 16.37 15.38 16.37 18,268,366 +0.76(+4.89%)
Aug 08, 2011 16.04 16.23 15.49 15.61 16,629,133 -1.02(-6.15%)
Aug 05, 2011 16.45 16.65 16.04 16.63 19,666,114 +0.39(+2.41%)
Aug 04, 2011 17.35 17.36 16.20 16.24 19,700,788 -1.34(-7.64%)
Aug 03, 2011 17.63 17.67 17.14 17.58 13,342,337 +0.06(+0.34%)
Aug 02, 2011 17.44 17.72 17.25 17.52 17,041,880 -0.05(-0.26%)
Aug 01, 2011 17.98 18.26 17.45 17.57 10,857,064 -0.42(-2.32%)
Jul 29, 2011 18.05 18.21 17.76 17.98 11,720,770 -0.22(-1.22%)
Jul 28, 2011 18.73 18.91 18.19 18.21 10,183,256 -0.55(-2.92%)
Jul 27, 2011 19.17 19.22 18.62 18.75 11,020,207 -0.64(-3.29%)
Jul 26, 2011 19.14 19.39 19.01 19.39 9,493,287 +0.30(+1.57%)
Jul 25, 2011 18.92 19.17 18.90 19.09 5,172,517 -0.17(-0.88%)
Jul 22, 2011 19.22 19.29 19.20 19.26 5,107,149 -0.09(-0.47%)
Jul 21, 2011 18.95 19.41 18.86 19.35 9,031,604 +0.51(+2.70%)
Jul 20, 2011 18.96 18.97 18.69 18.84 7,321,838 -0.07(-0.34%)
Jul 19, 2011 19.02 19.03 18.62 18.91 10,744,462 +0.04(+0.21%)
Jul 18, 2011 19.14 19.19 18.73 18.87 9,889,752 -0.42(-2.20%)
Jul 15, 2011 19.23 19.30 18.94 19.29 13,122,714 +0.10(+0.51%)
Jul 14, 2011 19.95 20.06 19.14 19.20 18,860,740 -1.17(-5.73%)
Jul 13, 2011 20.39 20.56 20.27 20.36 7,268,626 +0.07(+0.32%)
Jul 12, 2011 20.15 20.52 19.78 20.30 7,323,756 +0.04(+0.19%)
Jul 11, 2011 20.53 20.69 20.18 20.26 9,383,755 -0.48(-2.29%)
Jul 08, 2011 20.80 20.93 20.69 20.73 8,594,351 -0.30(-1.43%)
Jul 07, 2011 21.01 21.27 20.92 21.03 9,042,750 +0.18(+0.88%)
Jul 06, 2011 21.03 21.03 20.74 20.85 7,946,333 -0.16(-0.74%)
Jul 05, 2011 20.85 21.16 20.79 21.01 10,167,998 +0.16(+0.75%)
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.