Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 19.77 20.07 19.47 19.61 6,039,278 -0.01(-0.05%)
Aug 30, 2011 19.60 19.75 19.41 19.62 6,247,997 +0.05(+0.23%)
Aug 29, 2011 19.12 19.60 18.93 19.58 6,602,741 +0.47(+2.44%)
Aug 26, 2011 18.45 19.12 18.15 19.11 4,906,595 +0.58(+3.13%)
Aug 25, 2011 19.05 19.13 18.44 18.53 4,339,026 -0.48(-2.51%)
Aug 24, 2011 18.61 19.02 18.52 19.01 6,192,544 +0.31(+1.68%)
Aug 23, 2011 17.85 18.70 17.66 18.70 6,273,876 +1.04(+5.86%)
Aug 22, 2011 17.75 17.91 17.49 17.66 6,695,509 +0.20(+1.15%)
Aug 19, 2011 17.43 18.18 17.43 17.46 8,531,867 -0.30(-1.72%)
Aug 18, 2011 18.04 18.04 17.48 17.76 7,492,835 -0.78(-4.23%)
Aug 17, 2011 18.78 19.03 18.32 18.55 5,440,566 -0.25(-1.32%)
Aug 16, 2011 18.91 18.92 18.64 18.80 4,450,948 -0.19(-1.02%)
Aug 15, 2011 18.71 19.00 18.50 18.99 5,120,762 +0.37(+1.98%)
Aug 12, 2011 18.36 18.77 18.24 18.62 4,532,609 +0.32(+1.75%)
Aug 11, 2011 17.67 18.56 17.38 18.30 9,437,968 +0.84(+4.84%)
Aug 10, 2011 18.01 18.26 17.42 17.46 8,919,306 -0.83(-4.54%)
Aug 09, 2011 18.14 18.32 17.05 18.29 10,161,858 +0.88(+5.07%)
Aug 08, 2011 18.14 18.50 17.21 17.40 8,017,537 -1.25(-6.73%)
Aug 05, 2011 18.54 18.77 17.95 18.66 8,074,739 +0.38(+2.06%)
Aug 04, 2011 18.93 19.02 18.27 18.28 8,283,398 -0.92(-4.77%)
Aug 03, 2011 18.90 19.23 18.50 19.20 5,988,493 +0.32(+1.68%)
Aug 02, 2011 19.35 19.58 18.87 18.88 4,901,474 -0.66(-3.37%)
Aug 01, 2011 19.76 19.77 19.25 19.54 5,479,284 -0.03(-0.15%)
Jul 29, 2011 19.49 19.76 19.30 19.57 6,676,971 -0.04(-0.22%)
Jul 28, 2011 19.34 19.82 19.34 19.61 5,278,546 +0.34(+1.76%)
Jul 27, 2011 19.57 19.64 19.15 19.27 6,393,497 -0.43(-2.20%)
Jul 26, 2011 19.94 19.94 19.64 19.71 5,767,395 -0.24(-1.22%)
Jul 25, 2011 20.04 20.15 19.84 19.95 5,463,754 -0.24(-1.19%)
Jul 22, 2011 20.27 20.31 20.17 20.19 6,279,439 -0.09(-0.45%)
Jul 21, 2011 20.06 22.00 19.88 20.28 15,479,760 +1.11(+5.78%)
Jul 20, 2011 19.39 19.43 19.04 19.17 6,205,143 -0.16(-0.84%)
Jul 19, 2011 19.04 19.34 19.01 19.34 8,180,537 +0.43(+2.27%)
Jul 18, 2011 18.76 19.09 18.73 18.91 13,334,013 +0.17(+0.89%)
Jul 15, 2011 19.12 19.12 18.70 18.74 9,540,466 -0.33(-1.76%)
Jul 14, 2011 19.36 19.36 18.88 19.08 9,233,440 -0.19(-1.00%)
Jul 13, 2011 19.40 19.62 19.17 19.27 11,034,148 -0.01(-0.05%)
Jul 12, 2011 19.05 19.58 18.92 19.28 8,934,496 +0.24(+1.29%)
Jul 11, 2011 18.78 19.19 18.74 19.03 7,630,504 +0.05(+0.25%)
Jul 08, 2011 18.79 18.99 18.73 18.99 3,852,791 -0.04(-0.23%)
Jul 07, 2011 18.76 19.06 18.75 19.03 5,795,155 +0.40(+2.12%)
Jul 06, 2011 18.50 18.71 18.42 18.63 2,774,367 +0.02(+0.11%)
Jul 05, 2011 18.65 18.76 18.46 18.61 3,434,602 -0.05(-0.28%)
Jul 01, 2011 18.12 18.69 18.12 18.67 4,739,823 +0.48(+2.63%)
Jun 30, 2011 18.05 18.38 17.99 18.19 4,894,694 +0.16(+0.87%)
Jun 29, 2011 17.97 18.13 17.81 18.03 4,401,743 +0.12(+0.66%)
Jun 28, 2011 17.67 17.92 17.66 17.91 3,907,283 +0.31(+1.78%)
Jun 27, 2011 17.59 17.80 17.52 17.60 4,607,937 -0.02(-0.09%)
Jun 24, 2011 17.57 17.70 17.42 17.62 7,983,833 +0.11(+0.64%)
Jun 23, 2011 17.34 17.53 17.17 17.50 4,625,759 -0.01(-0.05%)
Jun 22, 2011 17.67 17.79 17.50 17.51 4,403,994 -0.17(-0.97%)
Jun 21, 2011 17.57 17.92 17.57 17.68 6,219,575 +0.11(+0.60%)
Jun 20, 2011 17.61 17.66 17.54 17.58 6,536,998 +0.35(+2.05%)
Jun 17, 2011 17.07 17.49 17.07 17.22 9,864,000 +0.31(+1.82%)
Jun 16, 2011 16.88 16.95 16.62 16.92 8,771,992 +0.02(+0.12%)
Jun 15, 2011 16.93 17.04 16.80 16.90 6,976,649 -0.16(-0.93%)
Jun 14, 2011 17.19 17.26 16.90 17.05 7,685,038 +0.13(+0.77%)
Jun 13, 2011 17.26 17.51 16.81 16.92 25,126,012 +1.54(+10.03%)
Jun 10, 2011 15.58 15.70 15.35 15.38 7,136,873 -0.23(-1.50%)
Jun 09, 2011 15.45 15.75 15.42 15.62 6,868,285 +0.24(+1.56%)
Jun 08, 2011 15.58 15.59 15.35 15.38 5,618,756 -0.25(-1.59%)
Jun 07, 2011 15.70 15.83 15.61 15.62 5,602,240 -0.00(-0.02%)
Jun 06, 2011 15.76 15.85 15.61 15.63 3,811,305 -0.18(-1.17%)
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.