Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 19.35 19.39 19.23 19.33 10,127,783 +0.13(+0.65%)
Aug 30, 2011 19.21 19.28 19.05 19.20 12,161,729 -0.05(-0.26%)
Aug 29, 2011 18.98 19.26 18.97 19.25 11,133,842 +0.42(+2.24%)
Aug 26, 2011 18.91 18.93 18.51 18.83 14,466,856 -0.13(-0.69%)
Aug 25, 2011 19.32 19.35 18.89 18.96 12,090,032 -0.34(-1.74%)
Aug 24, 2011 18.89 19.39 18.86 19.30 11,093,445 +0.37(+1.94%)
Aug 23, 2011 18.74 18.99 18.56 18.93 13,467,859 +0.27(+1.44%)
Aug 22, 2011 18.95 19.00 18.55 18.66 11,272,833 -0.05(-0.29%)
Aug 19, 2011 18.78 18.95 18.58 18.71 12,464,282 -0.08(-0.41%)
Aug 18, 2011 18.74 18.90 18.54 18.79 16,648,381 -0.26(-1.39%)
Aug 17, 2011 19.00 19.31 18.99 19.05 11,551,505 +0.15(+0.81%)
Aug 16, 2011 18.71 19.03 18.65 18.90 13,467,957 -0.03(-0.17%)
Aug 15, 2011 18.40 18.97 18.36 18.93 15,646,504 +0.68(+3.73%)
Aug 12, 2011 18.53 18.63 18.18 18.25 13,621,855 -0.16(-0.88%)
Aug 11, 2011 18.03 18.65 17.87 18.41 20,571,138 +0.57(+3.20%)
Aug 10, 2011 18.05 18.31 17.78 17.84 23,283,896 -0.47(-2.56%)
Aug 09, 2011 18.30 18.31 17.48 18.31 44,093,664 +0.64(+3.63%)
Aug 08, 2011 18.30 18.51 17.58 17.67 26,962,536 -0.90(-4.86%)
Aug 05, 2011 18.68 18.78 18.14 18.57 29,968,660 +0.02(+0.12%)
Aug 04, 2011 19.12 19.26 18.54 18.55 25,957,188 -0.71(-3.70%)
Aug 03, 2011 19.21 19.29 18.97 19.26 16,643,170 +0.00(+0.02%)
Aug 02, 2011 19.50 19.54 19.25 19.26 16,095,038 -0.35(-1.80%)
Aug 01, 2011 19.68 19.72 19.36 19.61 14,062,668 +0.11(+0.59%)
Jul 29, 2011 19.61 19.71 19.46 19.50 11,678,459 -0.24(-1.23%)
Jul 28, 2011 19.74 19.82 19.62 19.74 11,612,092 +0.01(+0.07%)
Jul 27, 2011 19.73 20.03 19.48 19.73 20,188,948 +0.16(+0.81%)
Jul 26, 2011 19.62 19.62 19.44 19.57 15,457,372 -0.02(-0.09%)
Jul 25, 2011 19.34 19.77 19.34 19.58 15,928,393 +0.25(+1.30%)
Jul 22, 2011 19.49 19.50 19.29 19.33 10,170,020 -0.10(-0.52%)
Jul 21, 2011 19.38 19.55 19.35 19.43 14,752,866 +0.13(+0.69%)
Jul 20, 2011 19.22 19.40 19.15 19.30 8,222,845 +0.12(+0.62%)
Jul 19, 2011 19.05 19.23 18.96 19.18 7,072,300 +0.11(+0.58%)
Jul 18, 2011 19.16 19.20 18.96 19.07 8,551,735 -0.12(-0.60%)
Jul 15, 2011 19.16 19.24 19.02 19.19 11,102,443 +0.07(+0.35%)
Jul 14, 2011 19.09 19.27 19.07 19.12 9,999,365 +0.04(+0.19%)
Jul 13, 2011 19.22 19.29 19.03 19.08 8,080,768 -0.08(-0.44%)
Jul 12, 2011 19.06 19.33 19.03 19.17 11,477,798 +0.14(+0.72%)
Jul 11, 2011 19.12 19.18 19.00 19.03 8,065,491 -0.27(-1.40%)
Jul 08, 2011 19.25 19.31 19.08 19.30 11,645,130 -0.05(-0.25%)
Jul 07, 2011 19.08 19.38 19.04 19.35 12,959,174 +0.35(+1.86%)
Jul 06, 2011 18.96 19.08 18.87 19.00 7,607,475 -0.01(-0.05%)
Jul 05, 2011 19.13 19.15 18.97 19.00 8,001,913 -0.17(-0.90%)
Jul 01, 2011 18.95 19.20 18.83 19.18 9,127,968 +0.23(+1.19%)
Jun 30, 2011 18.97 18.97 18.81 18.95 7,337,051 +0.04(+0.21%)
Jun 29, 2011 18.86 18.95 18.77 18.91 7,686,574 +0.08(+0.45%)
Jun 28, 2011 18.74 18.89 18.73 18.83 12,199,687 +0.14(+0.73%)
Jun 27, 2011 18.66 18.74 18.62 18.69 8,523,977 +0.10(+0.55%)
Jun 24, 2011 18.35 18.67 18.35 18.59 21,095,098 +0.31(+1.69%)
Jun 23, 2011 18.25 18.29 18.10 18.28 11,336,321 -0.09(-0.48%)
Jun 22, 2011 18.48 18.54 18.36 18.37 6,957,657 -0.15(-0.79%)
Jun 21, 2011 18.61 18.70 18.46 18.51 10,088,152 -0.06(-0.31%)
Jun 20, 2011 18.54 18.58 18.51 18.57 12,690,252 +0.11(+0.57%)
Jun 17, 2011 18.46 18.59 18.42 18.46 8,927,137 +0.09(+0.51%)
Jun 16, 2011 18.20 18.41 18.19 18.37 10,282,776 +0.19(+1.07%)
Jun 15, 2011 18.53 18.58 18.14 18.18 12,058,340 -0.41(-2.19%)
Jun 14, 2011 18.58 18.63 18.39 18.58 12,275,476 +0.09(+0.50%)
Jun 13, 2011 18.53 18.58 18.42 18.49 11,156,468 -0.03(-0.14%)
Jun 10, 2011 18.47 18.58 18.36 18.52 12,698,775 +0.10(+0.55%)
Jun 09, 2011 18.44 18.67 18.36 18.42 16,478,709 -0.02(-0.10%)
Jun 08, 2011 18.35 18.57 18.33 18.43 8,948,560 +0.10(+0.55%)
Jun 07, 2011 18.46 18.62 18.33 18.33 10,180,582 -0.04(-0.22%)
Jun 06, 2011 18.31 18.49 18.20 18.37 9,576,159 +0.03(+0.14%)
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.