Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 18.78 19.10 18.59 18.70 16,170,559 +0.06(+0.32%)
Aug 30, 2011 19.05 19.09 18.64 18.64 21,814,930 -0.47(-2.45%)
Aug 29, 2011 18.80 19.12 18.73 19.11 12,933,168 +0.49(+2.61%)
Aug 26, 2011 17.98 18.66 17.76 18.62 14,169,504 +0.55(+3.02%)
Aug 25, 2011 18.53 18.66 18.02 18.08 14,312,313 -0.44(-2.38%)
Aug 24, 2011 17.96 18.56 17.88 18.52 17,696,694 +0.48(+2.64%)
Aug 23, 2011 17.17 18.05 17.07 18.04 13,955,165 +0.94(+5.48%)
Aug 22, 2011 17.27 17.39 17.05 17.10 12,896,912 +0.14(+0.85%)
Aug 19, 2011 17.04 17.59 16.94 16.96 14,653,790 -0.29(-1.68%)
Aug 18, 2011 17.43 17.56 17.04 17.25 19,282,018 -0.57(-3.19%)
Aug 17, 2011 18.05 18.25 17.66 17.81 13,351,786 -0.14(-0.81%)
Aug 16, 2011 18.15 18.46 17.94 17.96 16,266,992 -0.41(-2.24%)
Aug 15, 2011 18.26 18.38 17.86 18.37 11,546,298 +0.19(+1.06%)
Aug 12, 2011 18.10 18.35 18.00 18.18 12,353,474 +0.21(+1.19%)
Aug 11, 2011 17.19 18.21 17.12 17.97 17,319,512 +0.85(+4.94%)
Aug 10, 2011 17.62 17.89 17.06 17.12 22,370,078 -0.68(-3.84%)
Aug 09, 2011 17.56 17.84 16.61 17.80 24,950,342 +0.71(+4.18%)
Aug 08, 2011 17.56 17.98 16.83 17.09 27,536,884 -1.01(-5.58%)
Aug 05, 2011 17.81 18.24 17.34 18.10 24,920,674 +0.50(+2.85%)
Aug 04, 2011 18.58 18.72 17.59 17.60 21,776,302 -1.19(-6.35%)
Aug 03, 2011 18.41 18.80 17.89 18.79 18,483,030 +0.43(+2.31%)
Aug 02, 2011 19.05 19.25 18.34 18.37 19,729,046 -0.91(-4.73%)
Aug 01, 2011 19.51 19.52 18.99 19.28 11,638,185 -0.17(-0.90%)
Jul 29, 2011 19.38 19.59 19.26 19.45 11,475,144 -0.07(-0.36%)
Jul 28, 2011 19.18 19.72 19.18 19.53 17,157,814 +0.38(+1.98%)
Jul 27, 2011 19.41 19.54 19.11 19.15 14,697,178 -0.35(-1.78%)
Jul 26, 2011 19.64 19.71 19.46 19.49 8,763,091 -0.13(-0.66%)
Jul 25, 2011 19.50 19.73 19.49 19.62 8,069,188 -0.17(-0.85%)
Jul 22, 2011 19.86 19.91 19.73 19.79 8,363,477 -0.03(-0.14%)
Jul 21, 2011 19.59 19.98 19.48 19.82 13,463,279 +0.27(+1.37%)
Jul 20, 2011 19.61 19.63 19.46 19.55 11,486,145 -0.03(-0.15%)
Jul 19, 2011 19.73 19.75 19.53 19.58 21,477,152 +0.02(+0.11%)
Jul 18, 2011 19.62 19.77 19.53 19.56 13,509,934 -0.23(-1.16%)
Jul 15, 2011 19.93 19.93 19.60 19.79 16,601,763 -0.06(-0.28%)
Jul 14, 2011 19.89 20.06 19.69 19.84 12,555,037 -0.02(-0.10%)
Jul 13, 2011 19.63 20.04 19.63 19.86 10,957,739 +0.18(+0.90%)
Jul 12, 2011 19.70 19.85 19.56 19.69 8,438,834 -0.04(-0.22%)
Jul 11, 2011 19.83 20.08 19.67 19.73 14,596,611 -0.39(-1.94%)
Jul 08, 2011 20.07 20.14 19.91 20.12 14,681,070 -0.09(-0.45%)
Jul 07, 2011 20.02 20.33 20.01 20.21 19,923,922 +0.28(+1.42%)
Jul 06, 2011 19.72 19.96 19.72 19.93 16,775,416 +0.13(+0.67%)
Jul 05, 2011 19.70 19.88 19.62 19.80 17,294,800 -0.02(-0.09%)
Jul 01, 2011 19.35 19.85 19.30 19.81 19,441,032 +0.40(+2.05%)
Jun 30, 2011 19.25 19.51 19.25 19.42 20,447,764 +0.04(+0.22%)
Jun 29, 2011 19.35 19.50 19.03 19.37 29,455,788 -0.03(-0.13%)
Jun 28, 2011 18.40 19.55 18.38 19.40 70,021,112 +1.79(+10.15%)
Jun 27, 2011 17.46 17.86 17.46 17.61 26,520,008 +0.09(+0.54%)
Jun 24, 2011 17.72 17.80 17.42 17.52 18,031,570 -0.22(-1.23%)
Jun 23, 2011 17.56 17.77 17.40 17.74 19,794,116 +0.05(+0.29%)
Jun 22, 2011 18.10 18.22 17.66 17.68 21,282,368 -0.55(-3.03%)
Jun 21, 2011 17.94 18.31 17.92 18.24 10,730,758 +0.28(+1.54%)
Jun 20, 2011 17.84 18.00 17.84 17.96 10,589,844 +0.46(+2.61%)
Jun 17, 2011 17.44 17.61 17.44 17.50 12,157,721 +0.18(+1.02%)
Jun 16, 2011 17.37 17.43 17.14 17.33 10,533,115 -0.02(-0.12%)
Jun 15, 2011 17.60 17.68 17.24 17.35 13,228,926 -0.40(-2.25%)
Jun 14, 2011 17.52 17.79 17.50 17.75 13,591,306 +0.37(+2.15%)
Jun 13, 2011 17.21 17.67 17.19 17.37 12,497,641 +0.18(+1.07%)
Jun 10, 2011 17.39 17.60 17.17 17.19 11,492,238 -0.22(-1.25%)
Jun 09, 2011 17.33 17.55 17.32 17.41 11,051,025 +0.12(+0.71%)
Jun 08, 2011 17.59 17.69 17.24 17.29 14,160,843 -0.39(-2.20%)
Jun 07, 2011 17.30 17.76 17.30 17.67 15,997,833 +0.46(+2.67%)
Jun 06, 2011 17.34 17.47 17.21 17.21 10,534,269 -0.13(-0.73%)
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.