Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 16.36 16.73 16.31 16.52 7,557,591 +0.23(+1.43%)
Aug 30, 2011 16.30 16.46 16.13 16.28 7,543,298 -0.13(-0.79%)
Aug 29, 2011 16.17 16.46 16.06 16.41 5,614,615 +0.41(+2.58%)
Aug 26, 2011 15.49 16.12 15.35 16.00 6,234,930 +0.42(+2.69%)
Aug 25, 2011 16.17 16.30 15.53 15.58 7,910,868 -0.59(-3.63%)
Aug 24, 2011 15.79 16.22 15.68 16.17 5,851,493 +0.43(+2.75%)
Aug 23, 2011 15.52 15.93 15.37 15.73 9,199,987 +0.28(+1.80%)
Aug 22, 2011 15.79 15.90 15.31 15.46 9,268,939 -0.07(-0.46%)
Aug 19, 2011 15.30 16.08 15.26 15.53 10,873,003 +0.03(+0.17%)
Aug 18, 2011 15.59 15.59 15.01 15.50 18,383,142 -0.51(-3.18%)
Aug 17, 2011 16.15 16.35 15.83 16.01 7,546,815 -0.04(-0.24%)
Aug 16, 2011 15.66 16.10 15.65 16.05 8,067,754 +0.23(+1.43%)
Aug 15, 2011 15.44 15.87 15.28 15.83 9,619,849 +0.54(+3.55%)
Aug 12, 2011 16.20 16.43 15.18 15.28 18,045,926 -0.82(-5.09%)
Aug 11, 2011 15.61 16.32 15.49 16.10 9,819,924 +0.56(+3.61%)
Aug 10, 2011 16.01 16.05 15.51 15.54 10,308,161 -0.67(-4.14%)
Aug 09, 2011 15.89 16.22 15.23 16.21 18,443,362 +0.76(+4.89%)
Aug 08, 2011 15.89 16.08 15.35 15.46 16,788,426 -1.01(-6.15%)
Aug 05, 2011 16.29 16.50 15.89 16.47 19,854,498 +0.39(+2.41%)
Aug 04, 2011 17.18 17.19 16.05 16.08 19,889,506 -1.33(-7.64%)
Aug 03, 2011 17.46 17.50 16.98 17.41 13,470,145 +0.06(+0.33%)
Aug 02, 2011 17.27 17.55 17.08 17.36 17,205,126 -0.05(-0.26%)
Aug 01, 2011 17.81 18.09 17.28 17.40 10,961,065 -0.41(-2.32%)
Jul 29, 2011 17.87 18.03 17.59 17.81 11,833,045 -0.22(-1.22%)
Jul 28, 2011 18.55 18.73 18.02 18.03 10,280,803 -0.54(-2.92%)
Jul 27, 2011 18.99 19.04 18.45 18.57 11,125,771 -0.63(-3.29%)
Jul 26, 2011 18.96 19.21 18.83 19.21 9,584,225 +0.30(+1.57%)
Jul 25, 2011 18.74 18.99 18.72 18.91 5,222,066 -0.17(-0.88%)
Jul 22, 2011 19.04 19.11 19.02 19.08 5,156,071 -0.09(-0.47%)
Jul 21, 2011 18.77 19.23 18.68 19.17 9,118,119 +0.50(+2.70%)
Jul 20, 2011 18.78 18.79 18.52 18.67 7,391,974 -0.06(-0.34%)
Jul 19, 2011 18.84 18.85 18.44 18.73 10,847,385 +0.04(+0.21%)
Jul 18, 2011 18.96 19.01 18.56 18.69 9,984,487 -0.42(-2.20%)
Jul 15, 2011 19.05 19.12 18.76 19.11 13,248,418 +0.10(+0.51%)
Jul 14, 2011 19.76 19.87 18.96 19.01 19,041,410 -1.16(-5.73%)
Jul 13, 2011 20.20 20.37 20.08 20.17 7,338,253 +0.06(+0.32%)
Jul 12, 2011 19.96 20.32 19.59 20.10 7,393,911 +0.04(+0.19%)
Jul 11, 2011 20.34 20.49 19.99 20.07 9,473,643 -0.47(-2.29%)
Jul 08, 2011 20.60 20.73 20.50 20.54 8,676,678 -0.30(-1.43%)
Jul 07, 2011 20.81 21.07 20.72 20.83 9,129,371 +0.18(+0.87%)
Jul 06, 2011 20.83 20.83 20.54 20.65 8,022,452 -0.15(-0.74%)
Jul 05, 2011 20.65 20.96 20.59 20.81 10,265,399 +0.15(+0.75%)
Jul 01, 2011 20.25 20.69 20.19 20.65 9,155,344 +0.38(+1.88%)
Jun 30, 2011 20.43 20.58 20.26 20.27 8,232,757 -0.07(-0.35%)
Jun 29, 2011 20.59 20.68 20.26 20.34 8,635,215 -0.16(-0.78%)
Jun 28, 2011 20.20 20.56 20.14 20.50 9,724,304 +0.39(+1.92%)
Jun 27, 2011 20.73 20.84 20.06 20.12 12,921,634 -0.75(-3.57%)
Jun 24, 2011 20.68 20.86 20.43 20.86 20,855,052 +0.23(+1.12%)
Jun 23, 2011 20.09 20.66 20.00 20.63 11,665,673 +0.22(+1.10%)
Jun 22, 2011 20.73 20.86 20.40 20.41 9,454,533 -0.39(-1.88%)
Jun 21, 2011 21.09 21.10 20.52 20.80 20,391,190 +0.54(+2.66%)
Jun 20, 2011 20.15 20.27 20.12 20.26 11,145,571 +0.34(+1.71%)
Jun 17, 2011 19.55 19.98 19.44 19.92 15,869,875 +0.64(+3.33%)
Jun 16, 2011 19.49 19.76 19.06 19.28 13,749,294 -0.26(-1.32%)
Jun 15, 2011 19.20 20.00 19.16 19.53 18,848,392 +0.18(+0.93%)
Jun 14, 2011 19.98 20.12 18.85 19.35 48,358,988 +0.84(+4.55%)
Jun 13, 2011 18.31 18.78 18.31 18.51 15,561,726 +0.25(+1.37%)
Jun 10, 2011 18.57 18.69 18.18 18.26 9,637,974 -0.35(-1.86%)
Jun 09, 2011 18.44 18.84 18.37 18.61 7,680,868 +0.19(+1.05%)
Jun 08, 2011 18.51 18.65 18.22 18.42 11,766,944 -0.17(-0.90%)
Jun 07, 2011 19.14 19.14 18.40 18.58 18,079,218 -0.61(-3.18%)
Jun 06, 2011 19.70 19.83 19.19 19.19 9,917,077 -0.48(-2.45%)
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.