Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 16.00 16.23 15.79 15.97 8,168,787 +0.14(+0.91%)
Aug 30, 2011 15.79 15.95 15.49 15.83 9,981,969 +0.00(+0.01%)
Aug 29, 2011 15.28 15.84 15.20 15.82 7,750,881 +0.82(+5.48%)
Aug 26, 2011 14.74 15.30 14.56 15.00 7,999,750 +0.16(+1.08%)
Aug 25, 2011 15.49 15.76 14.63 14.84 15,223,837 -0.03(-0.21%)
Aug 24, 2011 14.37 14.91 14.26 14.87 10,295,180 +0.42(+2.93%)
Aug 23, 2011 13.72 14.46 13.57 14.45 9,578,633 +0.73(+5.36%)
Aug 22, 2011 13.96 13.99 13.57 13.72 11,030,764 +0.22(+1.60%)
Aug 19, 2011 13.96 14.45 13.46 13.50 17,399,906 -0.64(-4.52%)
Aug 18, 2011 14.60 14.68 14.04 14.14 10,162,793 -1.06(-6.99%)
Aug 17, 2011 15.31 15.62 15.03 15.20 11,356,662 +0.02(+0.16%)
Aug 16, 2011 15.31 15.55 15.02 15.18 9,253,989 -0.30(-1.96%)
Aug 15, 2011 14.82 15.51 14.79 15.48 7,651,684 +0.86(+5.90%)
Aug 12, 2011 15.09 15.44 14.53 14.62 8,393,156 -0.28(-1.88%)
Aug 11, 2011 14.33 15.11 14.07 14.90 14,662,097 +0.77(+5.48%)
Aug 10, 2011 15.54 15.57 13.89 14.12 17,581,140 -1.83(-11.46%)
Aug 09, 2011 15.20 15.96 14.66 15.95 15,330,297 +1.16(+7.83%)
Aug 08, 2011 16.41 16.89 14.49 14.79 17,236,330 -2.38(-13.85%)
Aug 05, 2011 17.82 18.04 16.89 17.17 12,784,371 -0.26(-1.51%)
Aug 04, 2011 18.21 18.33 17.42 17.44 8,854,696 -1.12(-6.02%)
Aug 03, 2011 18.47 18.58 18.04 18.56 7,200,289 +0.11(+0.61%)
Aug 02, 2011 19.17 19.23 18.44 18.44 9,796,816 -0.98(-5.06%)
Aug 01, 2011 19.86 19.96 19.27 19.43 4,889,452 -0.13(-0.65%)
Jul 29, 2011 19.36 19.86 19.30 19.55 5,950,683 -0.10(-0.53%)
Jul 28, 2011 19.70 19.94 19.61 19.66 5,552,393 -0.02(-0.12%)
Jul 27, 2011 20.30 20.30 19.62 19.68 7,848,199 -0.73(-3.60%)
Jul 26, 2011 20.61 20.65 20.28 20.42 5,469,855 -0.19(-0.93%)
Jul 25, 2011 20.42 20.70 20.26 20.61 5,711,834 -0.11(-0.54%)
Jul 22, 2011 20.72 21.01 20.22 20.72 8,694,003 +0.18(+0.86%)
Jul 21, 2011 20.10 20.69 20.06 20.54 8,372,991 +0.65(+3.29%)
Jul 20, 2011 19.61 20.06 19.59 19.89 5,886,807 +0.32(+1.63%)
Jul 19, 2011 19.26 19.59 19.14 19.57 5,614,766 +0.45(+2.34%)
Jul 18, 2011 19.56 19.60 18.97 19.12 5,804,769 -0.55(-2.80%)
Jul 15, 2011 19.81 19.82 19.46 19.67 7,112,114 +0.00(+0.00%)
Jul 14, 2011 20.18 20.21 19.63 19.67 8,676,844 -0.38(-1.87%)
Jul 13, 2011 20.02 20.22 19.76 20.05 6,834,311 +0.14(+0.68%)
Jul 12, 2011 19.74 20.24 19.74 19.91 6,243,139 +0.07(+0.36%)
Jul 11, 2011 20.15 20.20 19.77 19.84 4,353,890 -0.65(-3.19%)
Jul 08, 2011 20.64 20.70 20.30 20.50 4,687,176 -0.47(-2.25%)
Jul 07, 2011 20.81 21.10 20.74 20.97 6,982,982 +0.41(+1.98%)
Jul 06, 2011 20.57 20.60 20.14 20.56 8,679,098 -0.10(-0.46%)
Jul 05, 2011 21.08 21.08 20.39 20.65 5,354,626 -0.43(-2.04%)
Jul 01, 2011 20.51 21.17 20.51 21.09 4,948,194 +0.49(+2.36%)
Jun 30, 2011 20.55 20.70 20.42 20.60 5,388,693 +0.07(+0.35%)
Jun 29, 2011 20.14 20.55 20.03 20.53 7,856,591 +0.56(+2.80%)
Jun 28, 2011 20.17 20.19 19.72 19.97 6,396,443 -0.10(-0.52%)
Jun 27, 2011 19.96 20.23 19.90 20.07 6,991,374 +0.11(+0.56%)
Jun 24, 2011 20.04 20.11 19.66 19.96 5,292,252 -0.02(-0.12%)
Jun 23, 2011 20.07 20.23 19.84 19.98 10,026,272 -0.29(-1.42%)
Jun 22, 2011 20.66 20.82 20.27 20.27 7,822,273 -0.41(-1.97%)
Jun 21, 2011 20.81 20.89 20.65 20.68 8,047,846 -0.02(-0.12%)
Jun 20, 2011 20.77 21.04 20.59 20.70 6,006,669 -0.20(-0.95%)
Jun 17, 2011 20.48 20.90 20.35 20.90 9,745,840 +0.63(+3.11%)
Jun 16, 2011 20.30 20.52 20.06 20.27 7,125,640 -0.02(-0.08%)
Jun 15, 2011 20.50 20.66 20.07 20.29 6,713,447 -0.43(-2.08%)
Jun 14, 2011 20.63 20.86 20.46 20.72 6,710,066 +0.34(+1.68%)
Jun 13, 2011 20.22 20.40 19.98 20.38 5,004,305 +0.27(+1.35%)
Jun 10, 2011 20.04 20.32 19.78 20.10 6,938,770 -0.28(-1.37%)
Jun 09, 2011 20.11 20.54 20.00 20.38 5,760,932 +0.32(+1.59%)
Jun 08, 2011 20.27 20.54 20.02 20.06 5,451,693 -0.26(-1.30%)
Jun 07, 2011 20.42 20.73 20.32 20.33 4,966,856 +0.06(+0.28%)
Jun 06, 2011 20.52 20.68 20.20 20.27 7,424,358 -0.37(-1.78%)
Jun 03, 2011 20.62 21.13 20.50 20.64 8,460,539 -0.35(-1.67%)
Jun 02, 2011 20.98 21.17 20.70 20.99 9,143,895 -0.02(-0.11%)
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.