Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 15.45 15.57 15.27 15.36 4,687,267 -0.02(-0.10%)
Aug 30, 2011 15.27 15.46 15.14 15.37 3,518,450 +0.01(+0.08%)
Aug 29, 2011 15.09 15.38 15.07 15.36 2,596,278 +0.46(+3.07%)
Aug 26, 2011 14.51 14.92 14.31 14.90 3,453,007 +0.31(+2.12%)
Aug 25, 2011 14.85 14.89 14.49 14.59 4,357,812 -0.21(-1.45%)
Aug 24, 2011 14.48 14.82 14.30 14.81 4,006,299 +0.23(+1.57%)
Aug 23, 2011 14.21 14.59 14.08 14.58 4,688,693 +0.42(+2.97%)
Aug 22, 2011 14.56 14.58 14.10 14.16 4,483,101 -0.09(-0.61%)
Aug 19, 2011 14.26 14.57 14.19 14.24 4,467,576 -0.19(-1.31%)
Aug 18, 2011 14.47 14.55 14.28 14.43 6,403,970 -0.38(-2.57%)
Aug 17, 2011 14.88 15.05 14.72 14.81 3,215,626 +0.05(+0.32%)
Aug 16, 2011 14.63 14.86 14.58 14.77 3,534,524 -0.01(-0.04%)
Aug 15, 2011 14.50 14.88 14.49 14.77 5,557,845 +0.41(+2.84%)
Aug 12, 2011 14.48 14.56 14.25 14.37 3,954,336 +0.05(+0.35%)
Aug 11, 2011 13.55 14.51 13.52 14.32 7,393,052 +0.83(+6.15%)
Aug 10, 2011 13.51 14.01 13.43 13.49 9,043,066 -0.27(-1.97%)
Aug 09, 2011 13.43 13.76 12.70 13.76 9,186,641 +0.91(+7.08%)
Aug 08, 2011 13.43 13.58 12.77 12.85 12,054,883 -0.95(-6.89%)
Aug 05, 2011 14.05 14.15 13.48 13.80 13,543,530 -0.16(-1.18%)
Aug 04, 2011 14.76 14.76 13.89 13.96 15,271,594 -1.02(-6.78%)
Aug 03, 2011 15.39 15.44 14.74 14.98 11,930,378 -0.51(-3.29%)
Aug 02, 2011 15.68 15.80 15.43 15.49 4,425,825 -0.27(-1.72%)
Aug 01, 2011 15.94 15.96 15.62 15.76 3,681,529 -0.01(-0.05%)
Jul 29, 2011 15.64 15.93 15.49 15.77 5,276,991 -0.04(-0.25%)
Jul 28, 2011 15.93 16.01 15.80 15.81 6,128,079 -0.14(-0.85%)
Jul 27, 2011 16.04 16.11 15.94 15.94 3,699,813 -0.18(-1.11%)
Jul 26, 2011 16.21 16.29 16.10 16.12 3,035,071 -0.11(-0.69%)
Jul 25, 2011 16.23 16.37 16.19 16.23 2,492,406 -0.10(-0.61%)
Jul 22, 2011 16.39 16.39 16.29 16.33 2,161,408 -0.06(-0.39%)
Jul 21, 2011 16.20 16.45 16.20 16.40 3,038,693 +0.31(+1.90%)
Jul 20, 2011 16.18 16.20 16.01 16.09 3,597,306 -0.07(-0.41%)
Jul 19, 2011 16.01 16.23 15.98 16.16 2,735,667 +0.19(+1.22%)
Jul 18, 2011 16.00 16.02 15.88 15.96 4,267,222 -0.10(-0.62%)
Jul 15, 2011 15.98 16.13 15.90 16.06 7,809,901 +0.16(+1.03%)
Jul 14, 2011 16.00 16.14 15.85 15.90 4,740,494 -0.03(-0.19%)
Jul 13, 2011 16.02 16.13 15.90 15.93 2,175,582 -0.02(-0.15%)
Jul 12, 2011 15.94 16.07 15.88 15.95 2,674,190 -0.03(-0.22%)
Jul 11, 2011 16.07 16.08 15.91 15.99 2,856,303 -0.26(-1.59%)
Jul 08, 2011 16.10 16.25 16.10 16.25 2,655,134 -0.03(-0.17%)
Jul 07, 2011 16.41 16.43 16.21 16.27 3,459,802 -0.03(-0.20%)
Jul 06, 2011 16.19 16.32 16.16 16.31 4,144,321 +0.07(+0.41%)
Jul 05, 2011 16.23 16.42 16.22 16.24 3,807,594 -0.03(-0.17%)
Jul 01, 2011 15.99 16.30 15.98 16.27 2,728,243 +0.29(+1.81%)
Jun 30, 2011 16.02 16.09 15.91 15.98 3,757,562 +0.03(+0.16%)
Jun 29, 2011 15.87 15.99 15.74 15.95 5,342,016 +0.15(+0.96%)
Jun 28, 2011 15.94 15.94 15.75 15.80 6,585,778 -0.06(-0.41%)
Jun 27, 2011 15.87 16.12 15.84 15.87 6,399,024 +0.05(+0.30%)
Jun 24, 2011 15.62 15.93 15.60 15.82 8,533,100 +0.20(+1.30%)
Jun 23, 2011 15.36 15.64 15.30 15.62 5,265,049 +0.07(+0.46%)
Jun 22, 2011 15.49 15.65 15.43 15.54 4,235,304 +0.04(+0.26%)
Jun 21, 2011 15.36 15.53 15.33 15.50 8,358,542 +0.24(+1.60%)
Jun 20, 2011 15.16 15.26 15.15 15.26 3,782,847 +0.28(+1.89%)
Jun 17, 2011 14.89 15.04 14.85 14.98 3,633,143 +0.20(+1.37%)
Jun 16, 2011 14.86 14.97 14.70 14.77 4,428,496 -0.06(-0.42%)
Jun 15, 2011 14.93 15.01 14.74 14.84 3,192,673 -0.21(-1.39%)
Jun 14, 2011 15.00 15.07 14.94 15.05 3,159,018 +0.19(+1.25%)
Jun 13, 2011 14.95 15.01 14.74 14.86 2,898,670 -0.05(-0.30%)
Jun 10, 2011 14.96 15.04 14.89 14.91 2,901,810 -0.11(-0.70%)
Jun 09, 2011 14.94 15.13 14.86 15.01 3,736,302 +0.09(+0.62%)
Jun 08, 2011 14.89 14.96 14.74 14.92 2,542,359 +0.04(+0.25%)
Jun 07, 2011 14.86 15.00 14.79 14.88 2,805,325 +0.11(+0.77%)
Jun 06, 2011 14.99 15.03 14.75 14.77 2,712,425 -0.28(-1.87%)
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.