Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 13.54 13.84 13.33 13.49 2,462,019 +0.10(+0.78%)
Aug 30, 2011 13.08 13.49 13.02 13.38 2,697,466 +0.24(+1.84%)
Aug 29, 2011 12.60 13.23 12.51 13.14 2,299,091 +0.81(+6.56%)
Aug 26, 2011 11.61 12.52 11.49 12.33 5,806,854 +0.73(+6.25%)
Aug 25, 2011 12.33 12.69 11.58 11.61 8,572,431 -0.64(-5.23%)
Aug 24, 2011 12.18 12.41 12.01 12.25 2,554,011 +0.01(+0.12%)
Aug 23, 2011 12.02 12.23 11.79 12.23 2,607,739 +0.32(+2.71%)
Aug 22, 2011 12.20 12.30 11.84 11.91 1,971,982 +0.04(+0.36%)
Aug 19, 2011 11.60 12.23 11.60 11.87 4,540,515 +0.10(+0.87%)
Aug 18, 2011 12.54 12.68 11.62 11.77 4,563,683 -1.22(-9.42%)
Aug 17, 2011 13.37 13.49 12.85 12.99 2,118,453 -0.25(-1.88%)
Aug 16, 2011 13.40 13.56 13.18 13.24 1,929,629 -0.36(-2.63%)
Aug 15, 2011 13.57 13.76 13.39 13.60 1,959,422 +0.20(+1.50%)
Aug 12, 2011 13.33 13.65 13.22 13.40 2,542,986 +0.15(+1.15%)
Aug 11, 2011 12.62 13.45 12.41 13.24 2,656,580 +0.71(+5.69%)
Aug 10, 2011 12.95 13.11 12.51 12.53 2,638,419 -0.79(-5.94%)
Aug 09, 2011 12.97 13.33 12.45 13.32 3,277,550 +0.70(+5.58%)
Aug 08, 2011 12.97 13.13 12.58 12.62 7,191,190 -0.87(-6.45%)
Aug 05, 2011 13.95 14.08 13.06 13.49 6,312,340 -0.29(-2.12%)
Aug 04, 2011 14.29 14.79 13.78 13.78 6,253,040 -0.74(-5.08%)
Aug 03, 2011 15.80 15.81 14.25 14.52 12,598,877 -2.26(-13.49%)
Aug 02, 2011 17.60 17.73 16.76 16.78 2,930,749 -0.96(-5.40%)
Aug 01, 2011 18.06 18.12 17.61 17.74 2,249,538 -0.10(-0.56%)
Jul 29, 2011 17.66 17.98 17.56 17.84 1,878,443 -0.03(-0.16%)
Jul 28, 2011 18.12 18.21 17.85 17.87 2,588,612 -0.25(-1.40%)
Jul 27, 2011 18.80 18.80 18.10 18.12 2,682,400 -0.82(-4.33%)
Jul 26, 2011 19.59 19.59 18.86 18.94 1,733,933 -0.73(-3.71%)
Jul 25, 2011 19.40 19.86 19.40 19.67 694,576 -0.05(-0.28%)
Jul 22, 2011 19.62 19.78 19.61 19.73 917,361 +0.15(+0.76%)
Jul 21, 2011 19.62 19.81 19.44 19.58 1,006,889 +0.03(+0.15%)
Jul 20, 2011 19.44 19.72 19.25 19.55 1,226,878 +0.17(+0.89%)
Jul 19, 2011 19.16 19.48 19.08 19.38 810,165 +0.43(+2.27%)
Jul 18, 2011 19.19 19.23 18.83 18.95 1,571,878 -0.27(-1.41%)
Jul 15, 2011 19.24 19.31 19.00 19.22 1,695,215 +0.08(+0.42%)
Jul 14, 2011 19.62 19.78 19.11 19.14 1,396,302 -0.42(-2.13%)
Jul 13, 2011 19.60 19.85 19.49 19.55 1,128,480 +0.11(+0.57%)
Jul 12, 2011 19.60 19.77 19.41 19.44 1,631,546 -0.25(-1.25%)
Jul 11, 2011 19.89 20.00 19.53 19.69 1,235,769 -0.49(-2.44%)
Jul 08, 2011 19.97 20.18 19.86 20.18 865,003 -0.11(-0.54%)
Jul 07, 2011 20.26 20.42 20.23 20.29 1,521,089 +0.20(+1.00%)
Jul 06, 2011 19.97 20.16 19.89 20.09 1,516,897 +0.04(+0.21%)
Jul 05, 2011 20.24 20.24 20.01 20.05 708,347 -0.16(-0.77%)
Jul 01, 2011 19.60 20.30 19.49 20.20 1,846,300 +0.60(+3.08%)
Jun 30, 2011 19.25 19.82 19.23 19.60 2,473,158 +0.40(+2.09%)
Jun 29, 2011 19.11 19.26 18.86 19.20 1,118,611 +0.22(+1.15%)
Jun 28, 2011 18.74 19.04 18.64 18.98 1,107,624 +0.35(+1.90%)
Jun 27, 2011 18.70 18.76 18.39 18.63 1,796,958 -0.16(-0.86%)
Jun 24, 2011 18.84 18.97 18.73 18.79 2,219,584 -0.04(-0.24%)
Jun 23, 2011 18.46 18.88 18.11 18.83 2,481,214 +0.06(+0.33%)
Jun 22, 2011 18.65 18.91 18.61 18.77 2,568,161 +0.08(+0.41%)
Jun 21, 2011 18.57 18.90 18.47 18.70 2,291,234 +0.23(+1.22%)
Jun 20, 2011 18.43 18.64 18.37 18.47 2,574,348 +0.37(+2.06%)
Jun 17, 2011 18.17 18.25 17.97 18.10 2,232,984 +0.13(+0.71%)
Jun 16, 2011 17.77 18.08 17.61 17.97 2,191,047 +0.20(+1.15%)
Jun 15, 2011 17.59 17.82 17.52 17.77 3,079,257 -0.09(-0.53%)
Jun 14, 2011 17.70 17.93 17.64 17.86 2,041,059 +0.38(+2.20%)
Jun 13, 2011 17.60 17.73 17.38 17.48 1,860,657 -0.10(-0.57%)
Jun 10, 2011 17.87 17.91 17.53 17.58 1,879,451 -0.41(-2.28%)
Jun 09, 2011 17.80 18.06 17.73 17.99 1,566,454 +0.18(+1.02%)
Jun 08, 2011 18.00 18.06 17.71 17.80 1,850,751 -0.20(-1.09%)
Jun 07, 2011 18.39 18.39 18.00 18.00 1,710,886 -0.23(-1.27%)
Jun 06, 2011 18.45 18.45 18.18 18.23 2,447,532 -0.23(-1.25%)
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.