Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 14.41 14.56 14.37 14.47 6,357,910 +0.20(+1.37%)
Aug 30, 2011 14.14 14.33 14.03 14.28 6,069,142 -0.04(-0.26%)
Aug 29, 2011 14.17 14.48 14.17 14.32 4,827,155 +0.29(+2.05%)
Aug 26, 2011 13.81 14.12 13.66 14.03 4,822,712 +0.05(+0.37%)
Aug 25, 2011 14.12 14.20 13.87 13.98 5,493,689 -0.41(-2.84%)
Aug 24, 2011 14.30 14.48 14.27 14.39 6,155,368 +0.03(+0.23%)
Aug 23, 2011 14.24 14.39 14.17 14.35 9,593,501 +0.24(+1.69%)
Aug 22, 2011 14.34 14.34 14.03 14.11 7,029,696 +0.39(+2.87%)
Aug 19, 2011 13.68 13.95 13.67 13.72 7,261,792 -0.08(-0.60%)
Aug 18, 2011 14.04 14.04 13.72 13.80 9,954,067 -0.53(-3.73%)
Aug 17, 2011 14.40 14.54 14.23 14.34 5,490,053 +0.18(+1.25%)
Aug 16, 2011 14.08 14.25 14.05 14.16 7,322,703 +0.12(+0.85%)
Aug 15, 2011 14.02 14.18 14.01 14.04 11,692,716 +0.28(+2.06%)
Aug 12, 2011 13.67 13.85 13.56 13.76 7,817,928 +0.31(+2.32%)
Aug 11, 2011 12.80 13.52 12.75 13.45 15,261,147 +0.95(+7.57%)
Aug 10, 2011 13.01 13.04 12.48 12.50 13,600,779 -0.54(-4.14%)
Aug 09, 2011 13.20 13.04 12.60 13.04 11,148,624 +0.36(+2.82%)
Aug 08, 2011 13.20 13.37 12.68 12.68 10,183,968 -0.81(-5.97%)
Aug 05, 2011 13.59 13.67 13.25 13.49 11,350,635 +0.02(+0.16%)
Aug 04, 2011 13.81 13.85 13.45 13.47 13,235,112 -0.62(-4.40%)
Aug 03, 2011 14.08 14.13 13.90 14.09 6,579,724 -0.05(-0.34%)
Aug 02, 2011 14.24 14.31 14.13 14.13 6,826,679 -0.33(-2.28%)
Aug 01, 2011 14.72 14.72 14.36 14.46 5,028,253 -0.07(-0.52%)
Jul 29, 2011 14.54 14.77 14.50 14.54 6,233,531 -0.21(-1.44%)
Jul 28, 2011 14.68 14.80 14.64 14.75 7,637,830 +0.12(+0.84%)
Jul 27, 2011 14.93 14.94 14.63 14.63 4,913,389 -0.32(-2.16%)
Jul 26, 2011 14.97 15.05 14.91 14.95 3,972,022 +0.08(+0.54%)
Jul 25, 2011 14.86 14.97 14.83 14.87 4,656,405 -0.01(-0.10%)
Jul 22, 2011 14.90 14.92 14.87 14.89 6,415,183 -0.24(-1.60%)
Jul 21, 2011 15.22 15.24 15.08 15.13 14,415,106 +0.31(+2.08%)
Jul 20, 2011 14.50 14.93 14.49 14.82 7,590,808 +0.22(+1.48%)
Jul 19, 2011 14.65 14.70 14.55 14.60 7,549,165 +0.00(+0.00%)
Jul 18, 2011 14.69 14.71 14.48 14.60 6,194,240 -0.32(-2.15%)
Jul 15, 2011 14.84 14.97 14.83 14.93 5,928,210 +0.06(+0.38%)
Jul 14, 2011 14.91 14.99 14.83 14.87 3,271,608 -0.01(-0.08%)
Jul 13, 2011 14.74 14.95 14.73 14.88 4,906,293 +0.09(+0.63%)
Jul 12, 2011 14.72 14.90 14.72 14.79 3,902,916 -0.09(-0.62%)
Jul 11, 2011 14.87 14.90 14.78 14.88 4,292,828 -0.22(-1.45%)
Jul 08, 2011 15.08 15.18 15.04 15.10 2,802,222 -0.05(-0.36%)
Jul 07, 2011 15.16 15.24 15.12 15.15 2,929,812 +0.06(+0.40%)
Jul 06, 2011 15.09 15.14 15.05 15.09 5,225,734 -0.22(-1.41%)
Jul 05, 2011 15.26 15.34 15.23 15.31 6,285,381 +0.19(+1.25%)
Jul 01, 2011 14.96 15.14 14.94 15.12 2,815,829 +0.11(+0.76%)
Jun 30, 2011 14.82 15.03 14.82 15.01 7,974,411 +0.17(+1.15%)
Jun 29, 2011 14.86 14.93 14.79 14.84 6,735,601 +0.17(+1.16%)
Jun 28, 2011 14.56 14.69 14.54 14.66 4,225,573 +0.11(+0.76%)
Jun 27, 2011 14.44 14.61 14.44 14.55 3,374,490 -0.13(-0.90%)
Jun 24, 2011 14.73 14.76 14.59 14.69 4,084,110 +0.03(+0.22%)
Jun 23, 2011 14.56 14.67 14.46 14.65 6,489,297 -0.09(-0.61%)
Jun 22, 2011 14.70 14.87 14.69 14.74 4,238,559 +0.01(+0.04%)
Jun 21, 2011 14.72 14.79 14.71 14.74 6,008,521 -0.03(-0.20%)
Jun 20, 2011 14.77 14.80 14.75 14.77 3,154,752 +0.00(+0.00%)
Jun 17, 2011 14.81 14.83 14.73 14.77 3,559,428 +0.10(+0.69%)
Jun 16, 2011 14.65 14.75 14.60 14.66 5,137,172 -0.31(-2.08%)
Jun 15, 2011 15.11 15.16 14.95 14.98 4,010,052 -0.42(-2.73%)
Jun 14, 2011 15.38 15.47 15.36 15.40 3,103,666 +0.26(+1.70%)
Jun 13, 2011 15.14 15.20 15.11 15.14 2,999,032 +0.07(+0.46%)
Jun 10, 2011 15.31 15.32 15.05 15.07 5,158,966 -0.50(-3.20%)
Jun 09, 2011 15.57 15.64 15.53 15.57 2,661,810 +0.08(+0.54%)
Jun 08, 2011 15.64 15.67 15.46 15.48 4,997,474 -0.14(-0.88%)
Jun 07, 2011 15.63 15.73 15.61 15.62 3,825,081 +0.21(+1.34%)
Jun 06, 2011 15.49 15.51 15.40 15.41 3,401,670 +0.06(+0.37%)
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.