Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 14.66 14.96 14.15 14.43 3,940,761 +0.00(+0.00%)
Aug 30, 2011 14.01 14.85 13.87 14.43 4,060,977 +0.36(+2.54%)
Aug 29, 2011 13.08 14.11 13.08 14.07 3,360,220 +1.29(+10.08%)
Aug 26, 2011 12.49 13.44 12.21 12.78 5,129,642 +0.14(+1.13%)
Aug 25, 2011 13.24 13.36 12.56 12.64 1,963,162 -0.46(-3.48%)
Aug 24, 2011 12.67 13.14 12.35 13.10 3,080,743 +0.38(+3.03%)
Aug 23, 2011 12.08 12.72 11.85 12.71 3,830,036 +0.71(+5.89%)
Aug 22, 2011 12.77 12.83 11.91 12.01 2,435,481 -0.24(-1.97%)
Aug 19, 2011 12.55 13.13 12.14 12.25 3,925,538 -0.54(-4.20%)
Aug 18, 2011 13.66 13.66 12.60 12.78 3,021,251 -1.51(-10.58%)
Aug 17, 2011 14.93 14.95 14.17 14.30 3,538,787 -0.29(-1.96%)
Aug 16, 2011 15.42 15.52 14.42 14.58 4,420,424 -1.01(-6.48%)
Aug 15, 2011 15.31 15.82 15.30 15.59 2,987,557 +0.48(+3.20%)
Aug 12, 2011 15.43 15.61 14.81 15.11 3,508,308 +0.21(+1.44%)
Aug 11, 2011 14.35 15.21 14.10 14.89 6,247,057 +0.73(+5.18%)
Aug 10, 2011 14.34 14.80 14.04 14.16 6,756,274 -0.56(-3.83%)
Aug 09, 2011 15.61 15.19 13.31 14.73 5,812,860 +0.29(+1.98%)
Aug 08, 2011 15.61 15.87 13.92 14.44 5,370,867 -2.01(-12.23%)
Aug 05, 2011 16.32 17.19 15.60 16.45 9,264,151 +0.42(+2.62%)
Aug 04, 2011 17.22 17.22 15.97 16.03 6,233,772 -1.69(-9.54%)
Aug 03, 2011 17.89 17.93 16.64 17.72 5,066,750 -0.04(-0.20%)
Aug 02, 2011 19.06 19.45 17.73 17.76 2,818,323 -1.57(-8.14%)
Aug 01, 2011 20.26 20.58 19.06 19.33 2,161,675 -0.54(-2.70%)
Jul 29, 2011 19.30 20.14 19.10 19.87 2,610,084 +0.21(+1.05%)
Jul 28, 2011 19.86 20.21 19.62 19.66 2,154,985 -0.32(-1.61%)
Jul 27, 2011 20.64 20.77 19.73 19.99 4,824,143 -0.95(-4.53%)
Jul 26, 2011 21.57 21.58 20.78 20.93 2,591,020 -0.74(-3.43%)
Jul 25, 2011 21.39 22.13 21.35 21.68 2,220,245 -0.01(-0.04%)
Jul 22, 2011 21.38 21.83 21.21 21.68 4,591,672 -0.07(-0.33%)
Jul 21, 2011 22.65 23.44 21.64 21.76 7,845,788 -2.59(-10.62%)
Jul 20, 2011 23.12 24.56 23.02 24.34 4,449,677 +1.06(+4.57%)
Jul 19, 2011 23.27 23.82 22.79 23.28 1,987,687 +0.25(+1.09%)
Jul 18, 2011 23.88 23.96 22.77 23.03 2,149,698 -1.01(-4.21%)
Jul 15, 2011 23.80 24.07 23.46 24.04 1,553,337 +0.43(+1.82%)
Jul 14, 2011 23.98 24.50 23.47 23.61 2,073,962 -0.23(-0.98%)
Jul 13, 2011 23.55 24.40 23.48 23.84 2,089,748 +0.60(+2.58%)
Jul 12, 2011 23.54 23.80 23.20 23.24 1,796,327 -0.38(-1.63%)
Jul 11, 2011 24.23 24.39 23.47 23.63 2,257,577 -1.19(-4.79%)
Jul 08, 2011 25.34 25.38 24.71 24.82 2,903,332 -1.11(-4.28%)
Jul 07, 2011 26.04 26.47 25.86 25.93 2,077,199 +0.30(+1.15%)
Jul 06, 2011 26.25 26.33 25.35 25.63 2,478,773 -0.71(-2.68%)
Jul 05, 2011 26.56 26.57 26.02 26.34 1,972,470 -0.26(-0.98%)
Jul 01, 2011 25.50 26.72 25.20 26.60 2,458,428 +1.15(+4.50%)
Jun 30, 2011 24.41 25.69 24.24 25.45 2,414,944 +1.13(+4.63%)
Jun 29, 2011 24.32 24.60 23.86 24.32 1,208,275 +0.29(+1.19%)
Jun 28, 2011 23.48 24.22 23.39 24.04 1,562,971 +0.78(+3.35%)
Jun 27, 2011 23.31 23.55 22.94 23.26 1,218,939 -0.08(-0.34%)
Jun 24, 2011 24.06 24.15 23.27 23.34 1,613,463 -0.61(-2.54%)
Jun 23, 2011 23.50 23.98 22.88 23.95 3,039,718 -0.25(-1.03%)
Jun 22, 2011 24.36 24.91 24.16 24.20 1,793,954 -0.23(-0.95%)
Jun 21, 2011 23.67 24.51 23.51 24.43 1,401,251 +1.03(+4.40%)
Jun 20, 2011 23.39 23.49 23.28 23.40 1,255,999 -0.18(-0.76%)
Jun 17, 2011 23.74 23.84 23.33 23.58 2,173,891 +0.27(+1.15%)
Jun 16, 2011 22.81 23.80 22.75 23.31 3,148,068 +0.52(+2.28%)
Jun 15, 2011 23.05 23.47 22.74 22.79 1,899,740 -0.71(-3.01%)
Jun 14, 2011 22.70 23.76 22.64 23.50 2,455,778 +1.15(+5.16%)
Jun 13, 2011 22.36 22.60 22.00 22.35 2,495,324 -0.04(-0.20%)
Jun 10, 2011 22.81 22.86 22.14 22.39 2,580,932 -0.75(-3.25%)
Jun 09, 2011 22.90 23.38 22.64 23.14 1,896,361 +0.32(+1.41%)
Jun 08, 2011 23.08 23.47 22.55 22.82 2,706,842 -0.33(-1.43%)
Jun 07, 2011 23.67 23.72 23.15 23.15 1,874,401 -0.28(-1.18%)
Jun 06, 2011 23.96 24.25 23.25 23.43 2,572,828 -0.55(-2.31%)
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.