Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 19.73 20.04 19.43 19.58 6,050,263 -0.01(-0.05%)
Aug 30, 2011 19.56 19.71 19.37 19.59 6,259,361 +0.05(+0.23%)
Aug 29, 2011 19.08 19.57 18.89 19.54 6,614,750 +0.46(+2.44%)
Aug 26, 2011 18.42 19.09 18.12 19.08 4,915,519 +0.58(+3.13%)
Aug 25, 2011 19.01 19.09 18.41 18.50 4,346,918 -0.48(-2.51%)
Aug 24, 2011 18.58 18.99 18.48 18.98 6,203,806 +0.31(+1.68%)
Aug 23, 2011 17.81 18.66 17.63 18.66 6,285,287 +1.03(+5.86%)
Aug 22, 2011 17.72 17.88 17.45 17.63 6,707,687 +0.20(+1.15%)
Aug 19, 2011 17.40 18.15 17.40 17.43 8,547,385 -0.30(-1.72%)
Aug 18, 2011 18.01 18.01 17.45 17.73 7,506,462 -0.78(-4.23%)
Aug 17, 2011 18.75 19.00 18.29 18.52 5,450,462 -0.25(-1.32%)
Aug 16, 2011 18.88 18.89 18.60 18.76 4,459,043 -0.19(-1.02%)
Aug 15, 2011 18.68 18.97 18.47 18.96 5,130,076 +0.37(+1.98%)
Aug 12, 2011 18.33 18.74 18.21 18.59 4,540,853 +0.32(+1.75%)
Aug 11, 2011 17.64 18.52 17.35 18.27 9,455,134 +0.84(+4.84%)
Aug 10, 2011 17.98 18.23 17.39 17.43 8,935,528 -0.83(-4.54%)
Aug 09, 2011 18.11 18.29 17.02 18.25 10,180,340 +0.88(+5.07%)
Aug 08, 2011 18.11 18.46 17.18 17.37 8,032,119 -1.25(-6.73%)
Aug 05, 2011 18.51 18.74 17.92 18.63 8,089,426 +0.38(+2.06%)
Aug 04, 2011 18.89 18.98 18.24 18.25 8,298,464 -0.91(-4.77%)
Aug 03, 2011 18.86 19.19 18.46 19.16 5,999,384 +0.32(+1.68%)
Aug 02, 2011 19.32 19.55 18.84 18.85 4,910,389 -0.66(-3.37%)
Aug 01, 2011 19.73 19.73 19.21 19.51 5,489,250 -0.03(-0.15%)
Jul 29, 2011 19.45 19.72 19.26 19.53 6,689,115 -0.04(-0.22%)
Jul 28, 2011 19.30 19.78 19.30 19.58 5,288,146 +0.34(+1.76%)
Jul 27, 2011 19.53 19.60 19.12 19.24 6,405,125 -0.43(-2.20%)
Jul 26, 2011 19.90 19.90 19.61 19.67 5,777,885 -0.24(-1.22%)
Jul 25, 2011 20.00 20.11 19.80 19.91 5,473,691 -0.24(-1.19%)
Jul 22, 2011 20.23 20.27 20.13 20.15 6,290,860 -0.09(-0.45%)
Jul 21, 2011 20.03 21.96 19.84 20.24 15,507,914 +1.11(+5.78%)
Jul 20, 2011 19.35 19.39 19.01 19.14 6,216,429 -0.16(-0.84%)
Jul 19, 2011 19.01 19.31 18.98 19.30 8,195,416 +0.43(+2.27%)
Jul 18, 2011 18.72 19.05 18.70 18.87 13,358,265 +0.17(+0.89%)
Jul 15, 2011 19.09 19.09 18.67 18.71 9,557,818 -0.33(-1.76%)
Jul 14, 2011 19.32 19.32 18.84 19.04 9,250,234 -0.19(-1.00%)
Jul 13, 2011 19.36 19.58 19.14 19.23 11,054,217 -0.01(-0.05%)
Jul 12, 2011 19.01 19.54 18.89 19.24 8,950,746 +0.24(+1.29%)
Jul 11, 2011 18.75 19.15 18.71 19.00 7,644,382 +0.05(+0.25%)
Jul 08, 2011 18.75 18.95 18.70 18.95 3,859,798 -0.04(-0.23%)
Jul 07, 2011 18.72 19.03 18.72 19.00 5,805,695 +0.39(+2.12%)
Jul 06, 2011 18.46 18.68 18.39 18.60 2,779,413 +0.02(+0.11%)
Jul 05, 2011 18.62 18.73 18.43 18.58 3,440,849 -0.05(-0.28%)
Jul 01, 2011 18.08 18.66 18.08 18.63 4,748,444 +0.48(+2.63%)
Jun 30, 2011 18.02 18.35 17.96 18.16 4,903,596 +0.16(+0.87%)
Jun 29, 2011 17.94 18.09 17.77 18.00 4,409,749 +0.12(+0.66%)
Jun 28, 2011 17.64 17.88 17.63 17.88 3,914,390 +0.31(+1.78%)
Jun 27, 2011 17.56 17.77 17.49 17.57 4,616,318 -0.02(-0.09%)
Jun 24, 2011 17.53 17.67 17.38 17.58 7,998,354 +0.11(+0.64%)
Jun 23, 2011 17.30 17.50 17.14 17.47 4,634,172 -0.01(-0.05%)
Jun 22, 2011 17.64 17.76 17.47 17.48 4,412,003 -0.17(-0.97%)
Jun 21, 2011 17.54 17.88 17.54 17.65 6,230,887 +0.11(+0.60%)
Jun 20, 2011 17.58 17.63 17.51 17.55 6,548,887 +0.35(+2.05%)
Jun 17, 2011 17.04 17.45 17.04 17.19 9,881,940 +0.31(+1.82%)
Jun 16, 2011 16.85 16.92 16.59 16.88 8,787,946 +0.02(+0.12%)
Jun 15, 2011 16.90 17.01 16.77 16.86 6,989,338 -0.16(-0.93%)
Jun 14, 2011 17.16 17.22 16.87 17.02 7,699,016 +0.13(+0.77%)
Jun 13, 2011 17.23 17.48 16.78 16.89 25,171,710 +1.54(+10.03%)
Jun 10, 2011 15.55 15.67 15.32 15.35 7,149,854 -0.23(-1.50%)
Jun 09, 2011 15.42 15.72 15.39 15.59 6,880,777 +0.24(+1.56%)
Jun 08, 2011 15.55 15.57 15.32 15.35 5,628,975 -0.25(-1.59%)
Jun 07, 2011 15.67 15.80 15.58 15.60 5,612,429 -0.00(-0.02%)
Jun 06, 2011 15.73 15.82 15.59 15.60 3,818,236 -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.