Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 19.35 19.44 19.10 19.10 14,416,145 -0.31(-1.59%)
Sep 29, 2011 19.34 19.46 19.20 19.41 13,140,079 +0.24(+1.26%)
Sep 28, 2011 19.25 19.38 19.16 19.17 12,703,217 -0.07(-0.35%)
Sep 27, 2011 19.41 19.42 19.16 19.23 12,131,801 +0.17(+0.89%)
Sep 26, 2011 19.17 19.23 18.90 19.06 27,447,908 +0.04(+0.24%)
Sep 23, 2011 18.84 19.22 18.79 19.02 13,060,417 +0.04(+0.19%)
Sep 22, 2011 19.25 19.25 18.80 18.98 17,687,192 -0.49(-2.51%)
Sep 21, 2011 19.80 20.03 19.46 19.47 11,127,309 -0.28(-1.43%)
Sep 20, 2011 19.49 20.02 19.45 19.75 14,473,411 +0.34(+1.75%)
Sep 19, 2011 19.27 19.48 19.22 19.41 11,522,656 -0.05(-0.28%)
Sep 16, 2011 19.36 19.61 19.29 19.47 13,480,494 +0.23(+1.21%)
Sep 15, 2011 19.03 19.30 18.97 19.23 11,466,910 +0.34(+1.78%)
Sep 14, 2011 18.97 19.08 18.74 18.90 12,548,393 -0.04(-0.21%)
Sep 13, 2011 19.05 19.07 18.83 18.94 12,433,626 -0.09(-0.45%)
Sep 12, 2011 18.81 19.03 18.73 19.02 10,148,932 +0.03(+0.14%)
Sep 09, 2011 19.17 19.19 18.78 19.00 14,039,148 -0.25(-1.30%)
Sep 08, 2011 19.11 19.44 19.01 19.25 9,954,620 +0.08(+0.40%)
Sep 07, 2011 19.14 19.25 18.97 19.17 12,322,445 +0.18(+0.94%)
Sep 06, 2011 18.83 19.00 18.64 18.99 11,242,783 -0.11(-0.56%)
Sep 02, 2011 19.08 19.24 19.02 19.10 8,755,313 -0.22(-1.11%)
Sep 01, 2011 19.35 19.48 19.21 19.31 11,165,309 -0.01(-0.07%)
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%)
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.