Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 16.32 16.40 15.62 15.84 5,773,913 -0.33(-2.04%)
Aug 30, 2011 16.46 16.60 16.00 16.17 6,718,144 -0.33(-2.00%)
Aug 29, 2011 16.29 16.65 16.09 16.50 4,636,158 +0.51(+3.19%)
Aug 26, 2011 15.96 16.11 15.07 15.99 8,225,707 -0.19(-1.17%)
Aug 25, 2011 16.98 16.98 15.86 16.18 6,736,679 -0.70(-4.15%)
Aug 24, 2011 17.24 17.27 16.34 16.88 5,399,500 -0.37(-2.14%)
Aug 23, 2011 16.51 17.30 16.23 17.25 3,596,043 +0.88(+5.34%)
Aug 22, 2011 17.01 17.02 16.27 16.38 3,972,365 -0.06(-0.37%)
Aug 19, 2011 16.82 17.24 16.40 16.43 7,185,025 -0.72(-4.17%)
Aug 18, 2011 17.95 17.95 16.91 17.15 6,497,373 -1.48(-7.94%)
Aug 17, 2011 18.65 19.00 18.45 18.63 2,762,265 +0.03(+0.16%)
Aug 16, 2011 18.92 19.04 18.38 18.60 2,554,663 -0.50(-2.62%)
Aug 15, 2011 18.65 19.10 18.59 19.10 2,043,669 +0.62(+3.35%)
Aug 12, 2011 18.88 18.97 18.31 18.48 3,360,136 -0.17(-0.91%)
Aug 11, 2011 17.72 18.96 17.51 18.65 4,542,902 +1.14(+6.51%)
Aug 10, 2011 17.22 18.19 16.78 17.51 5,302,212 -0.06(-0.34%)
Aug 09, 2011 17.26 17.60 16.21 17.57 5,243,365 +0.89(+5.34%)
Aug 08, 2011 17.11 17.43 16.34 16.68 7,065,502 -1.21(-6.76%)
Aug 05, 2011 18.41 18.59 17.14 17.89 6,953,243 -0.31(-1.70%)
Aug 04, 2011 19.15 19.23 18.19 18.20 5,224,534 -1.29(-6.62%)
Aug 03, 2011 19.15 19.58 18.65 19.49 3,815,615 +0.35(+1.83%)
Aug 02, 2011 20.20 20.42 19.11 19.14 5,397,881 -1.28(-6.27%)
Aug 01, 2011 20.86 21.00 20.08 20.42 2,890,157 -0.16(-0.78%)
Jul 29, 2011 20.06 20.83 19.96 20.58 2,953,588 +0.03(+0.15%)
Jul 28, 2011 20.00 20.90 19.66 20.55 4,150,141 +0.53(+2.65%)
Jul 27, 2011 20.88 20.89 19.95 20.02 3,972,238 -1.13(-5.34%)
Jul 26, 2011 21.52 21.99 21.11 21.15 2,198,241 -0.37(-1.72%)
Jul 25, 2011 21.89 21.99 21.46 21.52 3,279,170 -0.82(-3.67%)
Jul 22, 2011 21.93 22.57 20.94 22.34 4,945,214 +1.30(+6.18%)
Jul 21, 2011 21.18 22.64 20.37 21.04 8,244,789 +0.04(+0.19%)
Jul 20, 2011 21.82 21.82 20.81 21.00 2,954,379 -0.25(-1.20%)
Jul 19, 2011 20.69 21.38 20.50 21.25 2,167,896 +0.77(+3.78%)
Jul 18, 2011 20.76 20.96 20.34 20.48 2,407,448 -0.50(-2.38%)
Jul 15, 2011 20.55 21.00 20.36 20.98 2,417,738 +0.17(+0.82%)
Jul 14, 2011 21.09 21.74 20.50 20.81 2,990,149 -0.22(-1.05%)
Jul 13, 2011 21.17 21.57 20.96 21.03 2,716,915 +0.04(+0.19%)
Jul 12, 2011 22.14 22.15 20.94 20.99 5,225,782 -1.39(-6.21%)
Jul 11, 2011 22.64 23.23 22.23 22.38 1,828,659 -0.85(-3.66%)
Jul 08, 2011 22.86 23.26 22.48 23.23 3,238,799 -0.11(-0.47%)
Jul 07, 2011 22.27 23.50 22.25 23.34 4,701,439 +1.21(+5.47%)
Jul 06, 2011 21.73 22.36 21.67 22.13 2,916,028 +0.28(+1.28%)
Jul 05, 2011 21.45 21.87 21.25 21.85 1,860,525 +0.30(+1.37%)
Jul 01, 2011 21.08 21.62 21.02 21.55 2,127,611 +0.42(+1.96%)
Jun 30, 2011 20.34 21.21 20.31 21.14 2,643,198 +0.86(+4.24%)
Jun 29, 2011 20.20 20.60 19.91 20.28 2,469,388 +0.08(+0.40%)
Jun 28, 2011 20.10 20.35 20.10 20.20 1,598,332 +0.10(+0.50%)
Jun 27, 2011 19.89 20.25 19.65 20.10 1,258,104 +0.20(+1.01%)
Jun 24, 2011 19.91 20.17 19.83 19.90 1,738,336 -0.22(-1.09%)
Jun 23, 2011 19.75 20.26 19.52 20.12 2,540,315 +0.11(+0.55%)
Jun 22, 2011 20.07 20.41 19.87 20.01 1,521,875 -0.18(-0.89%)
Jun 21, 2011 19.85 20.43 19.74 20.19 2,219,477 +0.45(+2.28%)
Jun 20, 2011 19.63 19.87 19.48 19.74 1,949,831 +0.13(+0.69%)
Jun 17, 2011 19.98 19.99 19.29 19.61 4,659,153 -0.10(-0.53%)
Jun 16, 2011 20.31 20.35 19.55 19.71 3,243,826 -0.64(-3.14%)
Jun 15, 2011 20.53 20.76 20.27 20.35 2,082,432 -0.42(-2.02%)
Jun 14, 2011 20.85 21.01 20.67 20.77 2,870,745 +0.23(+1.12%)
Jun 13, 2011 21.15 21.39 20.29 20.54 3,967,920 -0.61(-2.88%)
Jun 10, 2011 21.69 21.80 20.69 21.15 3,318,281 -0.65(-2.98%)
Jun 09, 2011 21.70 22.14 21.43 21.80 2,579,709 +0.17(+0.79%)
Jun 08, 2011 22.43 22.43 21.56 21.63 3,278,097 -0.93(-4.12%)
Jun 07, 2011 22.45 22.79 22.12 22.56 2,059,533 +0.40(+1.81%)
Jun 06, 2011 22.37 22.56 22.15 22.16 1,808,049 -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.