Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.18 17.36 16.79 16.79 12,692,914 -0.60(-3.45%)
Sep 29, 2011 17.68 17.68 16.91 17.39 13,254,352 +0.05(+0.29%)
Sep 28, 2011 17.36 17.69 17.28 17.34 16,902,046 +0.00(+0.00%)
Sep 27, 2011 17.88 17.91 17.23 17.34 15,712,323 -0.09(-0.51%)
Sep 26, 2011 16.62 17.45 16.41 17.43 15,629,624 +1.08(+6.64%)
Sep 23, 2011 15.77 16.48 15.74 16.35 11,005,008 +0.40(+2.52%)
Sep 22, 2011 16.09 16.32 15.64 15.95 18,064,070 -0.72(-4.33%)
Sep 21, 2011 17.41 17.56 16.67 16.67 12,083,601 -0.78(-4.46%)
Sep 20, 2011 17.69 17.84 17.32 17.45 11,782,681 -0.14(-0.80%)
Sep 19, 2011 17.38 17.64 17.27 17.59 10,171,915 -0.11(-0.65%)
Sep 16, 2011 17.69 18.00 17.62 17.70 13,169,545 +0.17(+0.95%)
Sep 15, 2011 16.93 17.54 16.85 17.53 15,369,101 +0.83(+4.97%)
Sep 14, 2011 16.30 16.91 16.11 16.71 14,761,757 +0.53(+3.27%)
Sep 13, 2011 16.44 16.62 15.98 16.18 16,989,238 -0.15(-0.94%)
Sep 12, 2011 15.78 16.34 15.73 16.33 12,307,274 +0.33(+2.07%)
Sep 09, 2011 16.21 16.39 15.81 16.00 12,149,894 -0.39(-2.40%)
Sep 08, 2011 16.51 16.82 16.28 16.39 10,647,468 -0.29(-1.71%)
Sep 07, 2011 16.10 16.68 16.02 16.68 11,944,325 +0.89(+5.64%)
Sep 06, 2011 15.46 15.87 15.38 15.79 18,672,172 -0.33(-2.05%)
Sep 02, 2011 16.53 16.61 16.02 16.12 12,199,258 -0.72(-4.27%)
Sep 01, 2011 17.01 17.19 16.61 16.84 20,150,684 +0.34(+2.08%)
Aug 31, 2011 16.77 17.12 16.34 16.49 14,883,424 -0.19(-1.14%)
Aug 30, 2011 16.50 16.82 16.12 16.68 14,417,485 +0.14(+0.85%)
Aug 29, 2011 16.08 16.57 15.83 16.54 14,988,068 +0.72(+4.54%)
Aug 26, 2011 15.42 15.97 15.15 15.83 14,823,889 +0.29(+1.84%)
Aug 25, 2011 16.07 16.39 15.47 15.54 11,387,648 -0.47(-2.94%)
Aug 24, 2011 15.43 16.07 15.33 16.01 16,640,903 +0.56(+3.62%)
Aug 23, 2011 14.91 15.45 14.77 15.45 9,843,089 +0.57(+3.80%)
Aug 22, 2011 15.10 15.22 14.71 14.89 14,397,525 +0.15(+1.04%)
Aug 19, 2011 14.45 14.83 14.40 14.73 21,918,746 +0.07(+0.48%)
Aug 18, 2011 15.14 15.17 14.49 14.66 18,474,420 -0.96(-6.14%)
Aug 17, 2011 16.12 16.13 15.27 15.62 18,043,004 -0.39(-2.42%)
Aug 16, 2011 16.14 16.28 15.64 16.01 11,457,317 -0.35(-2.14%)
Aug 15, 2011 16.34 16.43 15.93 16.36 11,078,467 +0.12(+0.74%)
Aug 12, 2011 16.65 16.76 16.09 16.24 15,885,996 +0.04(+0.27%)
Aug 11, 2011 15.71 16.49 15.67 16.20 16,823,780 +0.61(+3.91%)
Aug 10, 2011 16.18 16.32 15.56 15.59 26,522,120 -0.58(-3.62%)
Aug 09, 2011 16.40 16.17 14.83 16.17 20,767,170 +0.83(+5.43%)
Aug 08, 2011 16.40 16.58 14.89 15.34 21,131,644 -1.53(-9.08%)
Aug 05, 2011 16.91 16.93 16.16 16.87 30,770,158 +0.26(+1.57%)
Aug 04, 2011 17.50 17.64 16.58 16.61 23,168,402 -1.08(-6.11%)
Aug 03, 2011 17.56 17.87 17.30 17.69 18,486,500 +0.13(+0.72%)
Aug 02, 2011 18.26 18.44 17.47 17.56 21,863,076 -1.05(-5.64%)
Aug 01, 2011 18.50 18.71 18.11 18.61 16,216,065 +0.26(+1.42%)
Jul 29, 2011 18.17 18.58 18.00 18.35 9,944,697 -0.08(-0.41%)
Jul 28, 2011 18.54 18.85 18.36 18.43 7,491,900 -0.13(-0.69%)
Jul 27, 2011 18.88 19.02 18.46 18.55 9,787,886 -0.46(-2.44%)
Jul 26, 2011 19.00 19.26 18.87 19.02 6,895,449 -0.01(-0.07%)
Jul 25, 2011 19.18 19.25 19.00 19.03 7,449,329 -0.36(-1.84%)
Jul 22, 2011 19.16 19.46 19.13 19.39 12,820,746 +0.36(+1.87%)
Jul 21, 2011 18.95 19.32 18.90 19.03 10,182,253 +0.22(+1.15%)
Jul 20, 2011 19.20 19.30 18.69 18.81 7,547,962 -0.34(-1.79%)
Jul 19, 2011 19.01 19.23 18.87 19.16 8,740,422 +0.29(+1.52%)
Jul 18, 2011 19.01 19.06 18.68 18.87 7,063,368 -0.18(-0.97%)
Jul 15, 2011 19.16 19.21 18.84 19.06 6,843,052 -0.05(-0.27%)
Jul 14, 2011 19.05 19.35 18.85 19.11 11,923,605 +0.15(+0.80%)
Jul 13, 2011 18.94 19.21 18.88 18.95 7,353,936 +0.10(+0.54%)
Jul 12, 2011 18.64 19.13 18.64 18.85 9,808,266 +0.04(+0.20%)
Jul 11, 2011 18.98 19.12 18.72 18.81 9,479,846 -0.52(-2.70%)
Jul 08, 2011 19.02 19.37 18.78 19.34 13,560,065 -0.03(-0.13%)
Jul 07, 2011 18.97 19.44 18.62 19.36 21,326,028 +1.01(+5.51%)
Jul 06, 2011 18.77 18.79 18.18 18.35 21,488,572 -0.46(-2.47%)
Jul 05, 2011 19.02 19.07 18.73 18.81 10,257,243 -0.18(-0.94%)
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.