Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 15.64 15.66 14.67 14.92 215,555,024 -0.60(-3.85%)
Aug 30, 2011 15.35 15.61 15.32 15.52 43,223,892 +0.19(+1.23%)
Aug 29, 2011 15.37 15.44 15.27 15.33 44,505,804 +0.12(+0.76%)
Aug 26, 2011 15.13 15.30 14.90 15.21 43,411,404 -0.01(-0.07%)
Aug 25, 2011 15.41 15.53 15.16 15.22 45,382,420 -0.19(-1.26%)
Aug 24, 2011 15.12 15.45 15.08 15.42 47,813,484 +0.24(+1.55%)
Aug 23, 2011 14.90 15.18 14.88 15.18 56,647,472 +0.28(+1.86%)
Aug 22, 2011 15.02 15.02 14.81 14.90 68,505,752 +0.24(+1.64%)
Aug 19, 2011 14.77 14.99 14.66 14.66 72,581,504 -0.25(-1.65%)
Aug 18, 2011 15.16 15.22 14.77 14.91 87,522,416 -0.37(-2.43%)
Aug 17, 2011 15.16 15.35 15.14 15.28 48,429,468 +0.20(+1.32%)
Aug 16, 2011 14.94 15.14 14.90 15.08 41,819,720 -0.01(-0.07%)
Aug 15, 2011 14.93 15.11 14.85 15.09 49,999,680 +0.31(+2.09%)
Aug 12, 2011 14.90 15.16 14.67 14.78 81,310,632 -0.12(-0.77%)
Aug 11, 2011 14.68 15.02 14.57 14.90 100,506,488 +0.29(+2.01%)
Aug 10, 2011 15.14 15.18 14.54 14.60 118,339,032 -0.51(-3.36%)
Aug 09, 2011 14.83 15.14 14.32 15.11 146,225,856 +0.60(+4.15%)
Aug 08, 2011 14.83 15.14 14.43 14.51 137,412,816 -0.64(-4.25%)
Aug 05, 2011 15.22 15.32 14.78 15.15 102,673,288 +0.08(+0.52%)
Aug 04, 2011 15.29 15.31 15.08 15.08 84,724,248 -0.38(-2.44%)
Aug 03, 2011 15.29 15.47 15.19 15.45 52,534,132 +0.17(+1.10%)
Aug 02, 2011 15.43 15.51 15.24 15.29 55,738,752 -0.18(-1.15%)
Aug 01, 2011 15.75 15.76 15.30 15.46 54,364,428 +0.14(+0.89%)
Jul 29, 2011 15.19 15.37 15.07 15.33 52,495,880 +0.00(+0.00%)
Jul 28, 2011 15.68 15.78 15.24 15.33 94,729,880 -0.37(-2.34%)
Jul 27, 2011 15.66 15.82 15.65 15.69 51,575,044 +0.01(+0.07%)
Jul 26, 2011 15.67 15.77 15.65 15.68 34,025,628 +0.02(+0.10%)
Jul 25, 2011 15.72 15.80 15.64 15.67 40,565,236 -0.21(-1.35%)
Jul 22, 2011 15.74 15.90 15.62 15.88 52,557,132 +0.02(+0.13%)
Jul 21, 2011 15.96 16.10 15.84 15.86 72,412,864 +0.03(+0.17%)
Jul 20, 2011 15.89 15.91 15.76 15.84 37,890,768 -0.05(-0.33%)
Jul 19, 2011 15.80 15.90 15.70 15.89 40,889,952 +0.11(+0.70%)
Jul 18, 2011 15.80 15.81 15.63 15.78 41,940,156 -0.10(-0.63%)
Jul 15, 2011 16.08 16.08 15.82 15.88 62,938,240 -0.14(-0.88%)
Jul 14, 2011 16.16 16.20 16.00 16.02 41,455,100 -0.13(-0.78%)
Jul 13, 2011 16.17 16.29 16.09 16.14 30,066,846 +0.03(+0.16%)
Jul 12, 2011 16.08 16.31 16.08 16.12 41,146,640 -0.02(-0.10%)
Jul 11, 2011 16.19 16.22 16.08 16.13 36,898,204 -0.18(-1.09%)
Jul 08, 2011 16.26 16.39 16.25 16.31 35,588,080 -0.05(-0.29%)
Jul 07, 2011 16.37 16.40 16.28 16.36 41,984,464 +0.00(+0.00%)
Jul 06, 2011 16.42 16.44 16.30 16.36 34,471,768 +0.02(+0.10%)
Jul 05, 2011 16.40 16.42 16.31 16.34 40,420,120 -0.03(-0.16%)
Jul 01, 2011 16.23 16.39 16.21 16.37 38,811,816 +0.14(+0.86%)
Jun 30, 2011 16.22 16.28 16.18 16.23 78,641,744 +0.08(+0.48%)
Jun 29, 2011 16.10 16.21 16.06 16.15 38,657,864 +0.12(+0.77%)
Jun 28, 2011 15.96 16.04 15.89 16.03 33,312,794 +0.13(+0.85%)
Jun 27, 2011 15.84 15.99 15.76 15.89 36,294,672 +0.17(+1.05%)
Jun 24, 2011 15.90 15.91 15.73 15.73 39,059,480 -0.14(-0.91%)
Jun 23, 2011 15.82 15.88 15.65 15.87 47,418,600 -0.08(-0.52%)
Jun 22, 2011 16.02 16.10 15.96 15.96 34,537,724 -0.12(-0.74%)
Jun 21, 2011 16.08 16.19 16.00 16.07 69,722,472 +0.08(+0.48%)
Jun 20, 2011 16.04 16.05 15.97 16.00 33,838,228 +0.10(+0.62%)
Jun 17, 2011 15.84 15.99 15.82 15.90 54,025,616 +0.18(+1.12%)
Jun 16, 2011 15.62 15.74 15.59 15.72 36,616,592 +0.04(+0.26%)
Jun 15, 2011 15.83 15.88 15.61 15.68 46,935,640 -0.23(-1.43%)
Jun 14, 2011 15.88 15.98 15.84 15.91 38,834,864 +0.12(+0.79%)
Jun 13, 2011 15.65 15.94 15.63 15.79 45,180,540 +0.11(+0.69%)
Jun 10, 2011 15.64 15.79 15.61 15.68 45,834,936 +0.01(+0.03%)
Jun 09, 2011 15.66 15.78 15.61 15.67 32,324,936 -0.01(-0.03%)
Jun 08, 2011 15.61 15.77 15.56 15.68 40,418,996 +0.02(+0.10%)
Jun 07, 2011 15.74 15.82 15.66 15.66 30,999,022 -0.03(-0.17%)
Jun 06, 2011 15.79 15.81 15.68 15.69 34,771,000 -0.15(-0.95%)
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.