Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 18.79 19.12 18.60 18.71 16,160,810 +0.06(+0.32%)
Aug 30, 2011 19.07 19.10 18.65 18.65 21,801,778 -0.47(-2.45%)
Aug 29, 2011 18.81 19.13 18.74 19.12 12,925,371 +0.49(+2.61%)
Aug 26, 2011 17.99 18.67 17.77 18.63 14,160,962 +0.55(+3.02%)
Aug 25, 2011 18.54 18.68 18.03 18.09 14,303,685 -0.44(-2.38%)
Aug 24, 2011 17.97 18.57 17.89 18.53 17,686,024 +0.48(+2.64%)
Aug 23, 2011 17.18 18.06 17.08 18.05 13,946,752 +0.94(+5.48%)
Aug 22, 2011 17.28 17.40 17.06 17.11 12,889,137 +0.14(+0.85%)
Aug 19, 2011 17.05 17.60 16.95 16.97 14,644,955 -0.29(-1.68%)
Aug 18, 2011 17.44 17.57 17.05 17.26 19,270,392 -0.57(-3.19%)
Aug 17, 2011 18.06 18.27 17.67 17.82 13,343,737 -0.14(-0.81%)
Aug 16, 2011 18.16 18.47 17.95 17.97 16,257,185 -0.41(-2.24%)
Aug 15, 2011 18.27 18.39 17.87 18.38 11,539,337 +0.19(+1.06%)
Aug 12, 2011 18.11 18.36 18.01 18.19 12,346,026 +0.21(+1.19%)
Aug 11, 2011 17.20 18.22 17.13 17.98 17,309,070 +0.85(+4.94%)
Aug 10, 2011 17.63 17.90 17.07 17.13 22,356,592 -0.68(-3.84%)
Aug 09, 2011 17.57 17.85 16.62 17.81 24,935,300 +0.71(+4.18%)
Aug 08, 2011 17.57 18.00 16.84 17.10 27,520,282 -1.01(-5.58%)
Aug 05, 2011 17.82 18.25 17.35 18.11 24,905,650 +0.50(+2.84%)
Aug 04, 2011 18.59 18.73 17.60 17.61 21,763,174 -1.19(-6.35%)
Aug 03, 2011 18.42 18.81 17.90 18.80 18,471,886 +0.43(+2.31%)
Aug 02, 2011 19.06 19.26 18.35 18.38 19,717,152 -0.91(-4.73%)
Aug 01, 2011 19.52 19.53 19.00 19.29 11,631,169 -0.17(-0.90%)
Jul 29, 2011 19.39 19.61 19.27 19.47 11,468,226 -0.07(-0.36%)
Jul 28, 2011 19.19 19.73 19.19 19.54 17,147,470 +0.38(+1.98%)
Jul 27, 2011 19.42 19.56 19.12 19.16 14,688,317 -0.35(-1.78%)
Jul 26, 2011 19.65 19.72 19.47 19.50 8,757,808 -0.13(-0.66%)
Jul 25, 2011 19.51 19.74 19.50 19.63 8,064,323 -0.17(-0.85%)
Jul 22, 2011 19.88 19.92 19.74 19.80 8,358,435 -0.03(-0.14%)
Jul 21, 2011 19.60 19.99 19.50 19.83 13,455,163 +0.27(+1.37%)
Jul 20, 2011 19.63 19.65 19.47 19.56 11,479,220 -0.03(-0.15%)
Jul 19, 2011 19.75 19.76 19.54 19.59 21,464,204 +0.02(+0.11%)
Jul 18, 2011 19.63 19.78 19.54 19.57 13,501,789 -0.23(-1.16%)
Jul 15, 2011 19.95 19.95 19.61 19.80 16,591,754 -0.06(-0.28%)
Jul 14, 2011 19.90 20.07 19.70 19.86 12,547,468 -0.02(-0.10%)
Jul 13, 2011 19.65 20.05 19.65 19.88 10,951,133 +0.18(+0.90%)
Jul 12, 2011 19.71 19.86 19.57 19.70 8,433,747 -0.04(-0.22%)
Jul 11, 2011 19.84 20.09 19.68 19.74 14,587,811 -0.39(-1.94%)
Jul 08, 2011 20.08 20.15 19.92 20.13 14,672,219 -0.09(-0.45%)
Jul 07, 2011 20.03 20.35 20.02 20.22 19,911,910 +0.28(+1.42%)
Jul 06, 2011 19.73 19.97 19.73 19.94 16,765,302 +0.13(+0.66%)
Jul 05, 2011 19.71 19.89 19.63 19.81 17,284,372 -0.02(-0.09%)
Jul 01, 2011 19.36 19.86 19.31 19.83 19,429,312 +0.40(+2.04%)
Jun 30, 2011 19.27 19.53 19.27 19.43 20,435,436 +0.04(+0.22%)
Jun 29, 2011 19.36 19.51 19.04 19.39 29,438,030 -0.03(-0.13%)
Jun 28, 2011 18.41 19.56 18.39 19.41 69,978,896 +1.79(+10.14%)
Jun 27, 2011 17.47 17.87 17.47 17.62 26,504,020 +0.09(+0.54%)
Jun 24, 2011 17.73 17.81 17.43 17.53 18,020,700 -0.22(-1.23%)
Jun 23, 2011 17.57 17.78 17.41 17.75 19,782,182 +0.05(+0.29%)
Jun 22, 2011 18.11 18.23 17.67 17.70 21,269,538 -0.55(-3.03%)
Jun 21, 2011 17.95 18.32 17.93 18.25 10,724,289 +0.28(+1.54%)
Jun 20, 2011 17.85 18.01 17.85 17.97 10,583,460 +0.46(+2.61%)
Jun 17, 2011 17.45 17.62 17.45 17.51 12,150,392 +0.18(+1.02%)
Jun 16, 2011 17.38 17.44 17.15 17.34 10,526,765 -0.02(-0.12%)
Jun 15, 2011 17.61 17.69 17.25 17.36 13,220,951 -0.40(-2.25%)
Jun 14, 2011 17.53 17.80 17.51 17.76 13,583,112 +0.37(+2.15%)
Jun 13, 2011 17.22 17.68 17.21 17.38 12,490,106 +0.18(+1.07%)
Jun 10, 2011 17.40 17.61 17.18 17.20 11,485,310 -0.22(-1.25%)
Jun 09, 2011 17.34 17.56 17.33 17.42 11,044,363 +0.12(+0.71%)
Jun 08, 2011 17.60 17.70 17.25 17.30 14,152,306 -0.39(-2.20%)
Jun 07, 2011 17.32 17.78 17.31 17.68 15,988,188 +0.46(+2.67%)
Jun 06, 2011 17.35 17.48 17.22 17.22 10,527,918 -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.