Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 14.54 14.95 14.54 14.78 3,712,975 +0.28(+1.94%)
Aug 30, 2011 13.86 14.59 13.68 14.50 8,609,088 +0.62(+4.48%)
Aug 29, 2011 13.76 13.93 13.68 13.87 7,585,126 +0.32(+2.35%)
Aug 26, 2011 13.54 13.57 12.90 13.56 10,012,839 -0.09(-0.64%)
Aug 25, 2011 14.33 14.40 13.57 13.64 4,203,994 -0.52(-3.66%)
Aug 24, 2011 13.87 14.17 13.81 14.16 2,324,177 +0.25(+1.77%)
Aug 23, 2011 13.76 13.91 13.64 13.91 2,402,216 +0.22(+1.57%)
Aug 22, 2011 14.18 14.21 13.65 13.70 1,251,572 -0.14(-0.98%)
Aug 19, 2011 13.87 14.15 13.80 13.83 1,884,942 -0.23(-1.64%)
Aug 18, 2011 14.58 14.59 13.93 14.07 2,715,891 -0.94(-6.26%)
Aug 17, 2011 15.16 15.30 14.91 15.01 1,632,193 -0.02(-0.16%)
Aug 16, 2011 14.90 15.19 14.81 15.03 4,208,054 -0.09(-0.58%)
Aug 15, 2011 15.13 15.13 14.86 15.12 2,080,626 +0.41(+2.82%)
Aug 12, 2011 14.82 14.92 14.60 14.70 1,658,116 +0.03(+0.22%)
Aug 11, 2011 14.31 14.88 14.22 14.67 2,367,385 +0.41(+2.85%)
Aug 10, 2011 14.89 14.98 14.22 14.26 4,091,611 -0.92(-6.03%)
Aug 09, 2011 15.23 15.24 14.14 15.18 4,031,928 +0.88(+6.12%)
Aug 08, 2011 15.23 15.46 14.30 14.30 3,696,381 -1.32(-8.46%)
Aug 05, 2011 15.95 16.07 15.32 15.63 3,252,072 -0.09(-0.56%)
Aug 04, 2011 16.22 16.30 15.67 15.71 3,603,148 -0.72(-4.36%)
Aug 03, 2011 16.33 16.47 15.95 16.43 4,080,221 +0.09(+0.54%)
Aug 02, 2011 16.79 16.98 16.33 16.34 2,601,086 -0.65(-3.84%)
Aug 01, 2011 17.28 17.30 16.87 17.00 2,148,878 -0.15(-0.88%)
Jul 29, 2011 16.93 17.19 16.79 17.15 3,655,834 +0.06(+0.37%)
Jul 28, 2011 17.47 17.51 17.06 17.08 2,700,492 -0.28(-1.61%)
Jul 27, 2011 17.72 17.90 17.32 17.36 2,578,951 -0.52(-2.90%)
Jul 26, 2011 18.06 18.10 17.86 17.88 1,757,637 -0.22(-1.23%)
Jul 25, 2011 18.15 18.26 17.97 18.10 1,368,128 -0.25(-1.39%)
Jul 22, 2011 18.30 18.36 18.26 18.36 2,439,549 +0.03(+0.17%)
Jul 21, 2011 17.91 18.38 17.85 18.33 4,343,652 +0.59(+3.32%)
Jul 20, 2011 17.93 17.98 17.71 17.74 2,305,614 -0.10(-0.58%)
Jul 19, 2011 17.94 18.04 17.77 17.84 2,095,984 -0.13(-0.71%)
Jul 18, 2011 18.24 18.34 17.92 17.97 1,479,770 -0.38(-2.08%)
Jul 15, 2011 18.48 18.55 18.21 18.35 1,493,072 -0.04(-0.22%)
Jul 14, 2011 18.73 18.75 18.34 18.39 1,476,506 -0.35(-1.87%)
Jul 13, 2011 19.02 19.07 18.69 18.74 1,779,533 -0.20(-1.05%)
Jul 12, 2011 19.00 19.31 18.90 18.94 2,958,191 +0.38(+2.06%)
Jul 11, 2011 18.47 18.57 18.45 18.56 1,788,643 -0.18(-0.98%)
Jul 08, 2011 18.77 18.82 18.59 18.74 1,139,617 -0.25(-1.34%)
Jul 07, 2011 19.04 19.11 18.94 19.00 1,676,350 +0.07(+0.38%)
Jul 06, 2011 18.74 18.92 18.69 18.92 1,696,331 +0.12(+0.64%)
Jul 05, 2011 19.03 19.05 18.73 18.80 1,186,685 -0.21(-1.09%)
Jul 01, 2011 19.04 19.20 18.92 19.01 2,295,003 +0.06(+0.34%)
Jun 30, 2011 18.66 18.99 18.64 18.95 1,999,640 +0.36(+1.93%)
Jun 29, 2011 18.68 18.83 18.51 18.59 1,988,740 -0.04(-0.21%)
Jun 28, 2011 18.28 18.64 18.24 18.63 2,140,322 +0.45(+2.45%)
Jun 27, 2011 17.97 18.22 17.78 18.18 1,809,791 +0.25(+1.42%)
Jun 24, 2011 17.97 18.03 17.75 17.93 2,277,510 +0.01(+0.04%)
Jun 23, 2011 17.94 18.02 17.77 17.92 3,913,603 -0.24(-1.32%)
Jun 22, 2011 18.27 18.34 18.10 18.16 1,988,503 -0.13(-0.70%)
Jun 21, 2011 18.39 18.41 18.21 18.29 1,837,551 +0.05(+0.26%)
Jun 20, 2011 18.26 18.34 18.15 18.24 1,809,280 -0.06(-0.35%)
Jun 17, 2011 18.40 18.48 18.26 18.30 1,653,163 +0.06(+0.35%)
Jun 16, 2011 18.34 18.47 18.10 18.24 2,192,370 -0.12(-0.65%)
Jun 15, 2011 18.63 18.71 18.29 18.36 2,058,091 -0.48(-2.54%)
Jun 14, 2011 18.90 18.91 18.67 18.84 3,064,759 +0.18(+0.98%)
Jun 13, 2011 18.69 18.74 18.56 18.65 2,547,355 +0.00(+0.00%)
Jun 10, 2011 18.96 19.08 18.53 18.65 4,279,840 -0.41(-2.13%)
Jun 09, 2011 18.80 19.16 18.66 19.06 4,418,013 +0.69(+3.77%)
Jun 08, 2011 18.25 18.41 18.16 18.37 3,683,988 +0.09(+0.48%)
Jun 07, 2011 17.99 18.45 17.96 18.28 3,523,223 +0.37(+2.09%)
Jun 06, 2011 18.16 18.16 17.51 17.90 8,750,119 +0.47(+2.70%)
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.