Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 16.39 16.57 16.17 16.26 3,725,609 -0.33(-1.99%)
Sep 29, 2011 16.55 16.70 16.35 16.59 3,708,710 +0.31(+1.93%)
Sep 28, 2011 16.72 16.85 16.25 16.28 5,032,898 -0.36(-2.17%)
Sep 27, 2011 17.16 17.19 16.58 16.64 4,805,956 -0.17(-1.00%)
Sep 26, 2011 16.80 16.96 16.43 16.81 3,195,439 +0.12(+0.74%)
Sep 23, 2011 16.51 17.10 16.49 16.69 4,731,646 +0.05(+0.28%)
Sep 22, 2011 16.69 16.78 16.43 16.64 6,362,278 -0.51(-2.99%)
Sep 21, 2011 17.64 17.71 17.13 17.15 6,146,038 -0.48(-2.74%)
Sep 20, 2011 17.73 18.11 17.38 17.64 3,614,625 +0.02(+0.13%)
Sep 19, 2011 17.64 17.70 17.44 17.61 3,936,257 -0.36(-2.01%)
Sep 16, 2011 18.30 18.50 17.92 17.97 5,620,224 -0.27(-1.47%)
Sep 15, 2011 17.90 18.31 17.82 18.24 3,569,225 +0.46(+2.59%)
Sep 14, 2011 17.80 18.01 17.44 17.78 3,903,356 +0.01(+0.04%)
Sep 13, 2011 17.71 17.80 17.42 17.77 2,701,098 +0.18(+1.05%)
Sep 12, 2011 17.28 17.61 17.18 17.59 2,572,746 +0.18(+1.01%)
Sep 09, 2011 17.87 17.98 17.35 17.41 4,148,725 -0.64(-3.53%)
Sep 08, 2011 18.02 18.45 17.95 18.05 2,905,297 -0.01(-0.04%)
Sep 07, 2011 17.77 18.11 17.72 18.06 3,055,799 +0.57(+3.29%)
Sep 06, 2011 17.25 17.49 17.08 17.48 3,437,908 -0.28(-1.55%)
Sep 02, 2011 17.71 17.89 17.51 17.76 2,520,900 -0.30(-1.66%)
Sep 01, 2011 17.94 18.27 17.94 18.06 3,597,719 +0.08(+0.47%)
Aug 31, 2011 17.51 18.07 17.42 17.97 4,419,913 +0.64(+3.67%)
Aug 30, 2011 17.30 17.47 17.13 17.34 2,838,614 -0.02(-0.13%)
Aug 29, 2011 16.94 17.40 16.94 17.36 2,827,950 +0.56(+3.33%)
Aug 26, 2011 16.49 16.92 16.16 16.80 3,097,838 +0.25(+1.48%)
Aug 25, 2011 17.17 17.23 16.51 16.55 3,244,726 -0.55(-3.23%)
Aug 24, 2011 16.60 17.13 16.59 17.11 3,020,486 +0.45(+2.72%)
Aug 23, 2011 16.59 16.72 16.33 16.65 5,262,465 +0.41(+2.50%)
Aug 22, 2011 16.74 16.82 16.10 16.25 3,876,476 -0.15(-0.89%)
Aug 19, 2011 16.46 16.84 16.36 16.39 3,896,593 -0.31(-1.88%)
Aug 18, 2011 16.70 16.76 16.16 16.71 5,548,708 -0.36(-2.11%)
Aug 17, 2011 17.34 17.67 16.97 17.07 3,372,703 -0.14(-0.80%)
Aug 16, 2011 17.28 17.48 17.05 17.21 5,465,392 -0.33(-1.88%)
Aug 15, 2011 17.20 17.61 17.12 17.54 4,288,422 +0.46(+2.69%)
Aug 12, 2011 17.38 17.64 17.00 17.08 3,745,752 -0.14(-0.80%)
Aug 11, 2011 16.16 17.44 16.12 17.21 5,555,843 +1.10(+6.80%)
Aug 10, 2011 16.05 16.49 15.63 16.12 7,611,712 -0.35(-2.14%)
Aug 09, 2011 16.60 16.52 15.32 16.47 8,616,300 +0.87(+5.55%)
Aug 08, 2011 16.60 17.28 15.57 15.60 10,412,430 -1.39(-8.17%)
Aug 05, 2011 17.24 17.66 16.32 16.99 9,608,051 +0.00(+0.00%)
Aug 04, 2011 18.10 18.67 16.98 16.99 7,593,803 -1.15(-6.34%)
Aug 03, 2011 18.17 18.23 17.75 18.14 5,723,921 -0.02(-0.13%)
Aug 02, 2011 18.62 18.76 18.15 18.17 4,030,341 -0.58(-3.07%)
Aug 01, 2011 18.99 19.02 18.58 18.74 2,433,695 -0.06(-0.33%)
Jul 29, 2011 18.88 19.05 18.74 18.80 2,532,902 -0.25(-1.33%)
Jul 28, 2011 19.25 19.34 19.04 19.05 2,446,745 -0.21(-1.07%)
Jul 27, 2011 19.23 19.30 19.05 19.26 4,674,891 -0.04(-0.20%)
Jul 26, 2011 19.42 19.42 19.25 19.30 2,643,417 -0.18(-0.94%)
Jul 25, 2011 19.09 19.68 19.09 19.48 3,545,469 +0.51(+2.67%)
Jul 22, 2011 19.18 19.19 18.92 18.98 2,237,619 -0.15(-0.80%)
Jul 21, 2011 18.98 19.15 18.79 19.13 2,528,923 +0.29(+1.55%)
Jul 20, 2011 19.02 19.16 18.80 18.84 2,192,753 -0.17(-0.89%)
Jul 19, 2011 18.69 19.02 18.66 19.01 2,822,033 +0.46(+2.48%)
Jul 18, 2011 18.53 18.63 18.45 18.55 3,247,583 -0.08(-0.45%)
Jul 15, 2011 18.55 18.76 18.43 18.63 3,927,071 +0.16(+0.87%)
Jul 14, 2011 18.40 18.86 18.36 18.47 4,339,364 +0.08(+0.42%)
Jul 13, 2011 18.28 18.73 18.21 18.40 4,650,068 +0.21(+1.18%)
Jul 12, 2011 17.91 18.33 17.84 18.18 3,916,023 +0.25(+1.37%)
Jul 11, 2011 18.33 18.35 17.87 17.94 3,139,065 -0.62(-3.35%)
Jul 08, 2011 18.41 18.58 18.30 18.56 3,738,309 -0.02(-0.12%)
Jul 07, 2011 18.58 18.61 18.30 18.58 4,539,716 +0.17(+0.92%)
Jul 06, 2011 18.52 18.53 18.35 18.41 2,635,003 -0.16(-0.87%)
Jul 05, 2011 19.02 19.02 18.57 18.57 3,526,067 -0.44(-2.34%)
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.