Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.85 21.26 20.48 20.48 6,902,491 -0.68(-3.22%)
Sep 29, 2011 21.79 21.89 20.33 21.16 7,268,675 -0.13(-0.61%)
Sep 28, 2011 21.92 22.22 21.28 21.29 5,731,109 -0.66(-3.02%)
Sep 27, 2011 21.75 22.38 21.63 21.95 10,401,674 +0.49(+2.30%)
Sep 26, 2011 21.18 21.48 20.73 21.45 6,506,091 +0.38(+1.79%)
Sep 23, 2011 20.02 21.31 19.99 21.08 10,145,275 +1.06(+5.32%)
Sep 22, 2011 19.82 20.32 19.70 20.01 5,805,196 -0.37(-1.83%)
Sep 21, 2011 21.23 21.41 20.37 20.38 5,206,199 -0.95(-4.46%)
Sep 20, 2011 21.39 21.86 21.10 21.34 6,850,186 -0.02(-0.07%)
Sep 19, 2011 20.69 21.44 20.56 21.35 5,596,604 +0.34(+1.64%)
Sep 16, 2011 20.97 21.17 20.77 21.01 7,650,682 +0.08(+0.40%)
Sep 15, 2011 20.75 21.10 20.53 20.92 8,107,708 +0.31(+1.50%)
Sep 14, 2011 20.15 20.87 19.94 20.61 7,282,991 +0.54(+2.69%)
Sep 13, 2011 19.53 20.14 19.40 20.07 5,885,230 +0.66(+3.39%)
Sep 12, 2011 18.75 19.44 18.72 19.42 4,453,455 +0.31(+1.61%)
Sep 09, 2011 19.32 19.67 18.89 19.11 6,310,177 -0.54(-2.74%)
Sep 08, 2011 19.52 20.21 19.42 19.65 11,842,814 +0.06(+0.28%)
Sep 07, 2011 19.17 19.60 18.96 19.59 5,143,721 +0.78(+4.13%)
Sep 06, 2011 18.48 18.84 18.02 18.81 5,362,218 -0.04(-0.23%)
Sep 02, 2011 19.00 19.09 18.76 18.86 4,648,571 -0.51(-2.62%)
Sep 01, 2011 19.68 19.90 19.31 19.36 6,110,495 -0.25(-1.26%)
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%)
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.