Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 14.16 14.48 13.94 14.11 2,353,429 +0.11(+0.78%)
Aug 30, 2011 13.69 14.11 13.62 14.00 2,578,490 +0.25(+1.84%)
Aug 29, 2011 13.18 13.84 13.09 13.75 2,197,687 +0.85(+6.56%)
Aug 26, 2011 12.15 13.09 12.02 12.90 5,550,735 +0.76(+6.25%)
Aug 25, 2011 12.90 13.28 12.12 12.14 8,194,332 -0.67(-5.23%)
Aug 24, 2011 12.74 12.98 12.57 12.81 2,441,363 +0.01(+0.12%)
Aug 23, 2011 12.58 12.80 12.33 12.80 2,492,722 +0.34(+2.71%)
Aug 22, 2011 12.76 12.87 12.39 12.46 1,885,005 +0.04(+0.36%)
Aug 19, 2011 12.14 12.80 12.14 12.42 4,340,249 +0.11(+0.87%)
Aug 18, 2011 13.11 13.27 12.16 12.31 4,362,395 -1.28(-9.42%)
Aug 17, 2011 13.99 14.11 13.44 13.59 2,025,016 -0.26(-1.88%)
Aug 16, 2011 14.02 14.19 13.79 13.85 1,844,520 -0.37(-2.63%)
Aug 15, 2011 14.19 14.39 14.01 14.22 1,872,999 +0.21(+1.50%)
Aug 12, 2011 13.95 14.28 13.83 14.01 2,430,824 +0.16(+1.15%)
Aug 11, 2011 13.20 14.07 12.98 13.86 2,539,408 +0.75(+5.70%)
Aug 10, 2011 13.55 13.72 13.09 13.11 2,522,048 -0.83(-5.94%)
Aug 09, 2011 13.57 13.95 13.02 13.94 3,132,989 +0.74(+5.58%)
Aug 08, 2011 13.57 13.74 13.16 13.20 6,874,013 -0.91(-6.45%)
Aug 05, 2011 14.60 14.73 13.66 14.11 6,033,926 -0.31(-2.12%)
Aug 04, 2011 14.95 15.48 14.41 14.42 5,977,241 -0.77(-5.08%)
Aug 03, 2011 16.53 16.54 14.91 15.19 12,043,187 -2.37(-13.49%)
Aug 02, 2011 18.41 18.55 17.53 17.56 2,801,484 -1.00(-5.40%)
Aug 01, 2011 18.90 18.96 18.43 18.56 2,150,319 -0.10(-0.56%)
Jul 29, 2011 18.47 18.81 18.37 18.66 1,795,592 -0.03(-0.16%)
Jul 28, 2011 18.96 19.05 18.67 18.69 2,474,438 -0.27(-1.40%)
Jul 27, 2011 19.66 19.66 18.94 18.96 2,564,089 -0.86(-4.33%)
Jul 26, 2011 20.50 20.50 19.73 19.82 1,657,456 -0.76(-3.71%)
Jul 25, 2011 20.30 20.78 20.30 20.58 663,941 -0.06(-0.28%)
Jul 22, 2011 20.52 20.70 20.52 20.64 876,900 +0.16(+0.76%)
Jul 21, 2011 20.53 20.73 20.34 20.48 962,479 +0.03(+0.15%)
Jul 20, 2011 20.34 20.63 20.14 20.45 1,172,765 +0.18(+0.89%)
Jul 19, 2011 20.04 20.37 19.96 20.27 774,432 +0.45(+2.26%)
Jul 18, 2011 20.07 20.12 19.70 19.82 1,502,549 -0.28(-1.41%)
Jul 15, 2011 20.13 20.20 19.88 20.10 1,620,446 +0.08(+0.42%)
Jul 14, 2011 20.52 20.69 19.99 20.02 1,334,716 -0.44(-2.13%)
Jul 13, 2011 20.50 20.76 20.39 20.46 1,078,707 +0.12(+0.57%)
Jul 12, 2011 20.50 20.69 20.31 20.34 1,559,584 -0.26(-1.25%)
Jul 11, 2011 20.80 20.93 20.43 20.60 1,181,264 -0.52(-2.44%)
Jul 08, 2011 20.89 21.11 20.77 21.11 826,851 -0.11(-0.54%)
Jul 07, 2011 21.20 21.36 21.16 21.23 1,454,000 +0.21(+1.00%)
Jul 06, 2011 20.89 21.09 20.81 21.02 1,449,992 +0.04(+0.21%)
Jul 05, 2011 21.18 21.18 20.93 20.97 677,104 -0.16(-0.77%)
Jul 01, 2011 20.50 21.23 20.39 21.14 1,764,867 +0.63(+3.08%)
Jun 30, 2011 20.14 20.74 20.12 20.50 2,364,076 +0.42(+2.09%)
Jun 29, 2011 20.00 20.15 19.73 20.08 1,069,273 +0.23(+1.15%)
Jun 28, 2011 19.61 19.91 19.50 19.86 1,058,771 +0.37(+1.90%)
Jun 27, 2011 19.57 19.62 19.24 19.49 1,717,701 -0.17(-0.86%)
Jun 24, 2011 19.71 19.84 19.59 19.65 2,121,686 -0.05(-0.24%)
Jun 23, 2011 19.31 19.75 18.95 19.70 2,371,777 +0.06(+0.33%)
Jun 22, 2011 19.51 19.78 19.47 19.64 2,454,889 +0.08(+0.41%)
Jun 21, 2011 19.43 19.77 19.33 19.56 2,190,176 +0.24(+1.22%)
Jun 20, 2011 19.28 19.50 19.22 19.32 2,460,803 +0.39(+2.06%)
Jun 17, 2011 19.01 19.09 18.80 18.93 2,134,495 +0.13(+0.71%)
Jun 16, 2011 18.59 18.92 18.42 18.80 2,094,408 +0.21(+1.15%)
Jun 15, 2011 18.40 18.64 18.33 18.59 2,943,442 -0.10(-0.53%)
Jun 14, 2011 18.52 18.76 18.45 18.68 1,951,035 +0.40(+2.20%)
Jun 13, 2011 18.41 18.55 18.19 18.28 1,778,590 -0.10(-0.57%)
Jun 10, 2011 18.69 18.74 18.34 18.39 1,796,555 -0.48(-2.52%)
Jun 09, 2011 18.67 18.94 18.59 18.86 1,493,681 +0.19(+1.02%)
Jun 08, 2011 18.88 18.94 18.57 18.67 1,764,771 -0.21(-1.09%)
Jun 07, 2011 19.29 19.29 18.87 18.88 1,631,403 -0.24(-1.27%)
Jun 06, 2011 19.35 19.35 19.06 19.12 2,333,826 -0.24(-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.