Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 13.38 14.12 13.37 13.73 7,069,320 +0.20(+1.46%)
Sep 29, 2011 13.28 13.71 13.24 13.53 5,027,423 +0.41(+3.13%)
Sep 28, 2011 13.68 13.81 13.10 13.12 5,928,494 -0.55(-4.05%)
Sep 27, 2011 13.68 13.89 13.59 13.67 5,148,871 +0.32(+2.37%)
Sep 26, 2011 13.10 13.38 12.95 13.36 4,438,528 +0.36(+2.74%)
Sep 23, 2011 12.82 13.14 12.71 13.00 4,675,951 +0.10(+0.80%)
Sep 22, 2011 12.62 12.96 12.62 12.90 5,419,198 -0.09(-0.67%)
Sep 21, 2011 13.26 13.54 12.98 12.99 3,864,018 -0.32(-2.44%)
Sep 20, 2011 13.62 13.63 13.30 13.31 4,932,805 -0.32(-2.38%)
Sep 19, 2011 13.58 13.70 13.49 13.63 2,346,006 -0.15(-1.09%)
Sep 16, 2011 13.86 13.90 13.70 13.79 4,278,025 -0.04(-0.29%)
Sep 15, 2011 13.57 13.84 13.46 13.82 5,123,453 +0.39(+2.88%)
Sep 14, 2011 13.42 13.60 13.22 13.44 4,715,922 +0.05(+0.35%)
Sep 13, 2011 13.21 13.41 13.20 13.39 4,475,147 +0.20(+1.50%)
Sep 12, 2011 13.07 13.24 12.99 13.19 4,793,452 -0.02(-0.18%)
Sep 09, 2011 13.42 13.49 13.13 13.22 4,442,387 -0.37(-2.74%)
Sep 08, 2011 13.56 13.79 13.46 13.59 3,794,245 +0.00(+0.00%)
Sep 07, 2011 13.37 13.60 13.32 13.59 4,663,298 +0.27(+2.02%)
Sep 06, 2011 13.14 13.34 13.05 13.32 5,706,770 -0.20(-1.46%)
Sep 02, 2011 13.59 13.73 13.50 13.52 2,785,080 -0.28(-2.01%)
Sep 01, 2011 13.89 14.02 13.75 13.79 3,384,288 -0.02(-0.17%)
Aug 31, 2011 13.78 13.94 13.67 13.82 3,465,967 +0.07(+0.52%)
Aug 30, 2011 13.73 13.87 13.56 13.75 4,149,623 -0.08(-0.57%)
Aug 29, 2011 13.45 13.86 13.41 13.82 5,040,568 +0.51(+3.85%)
Aug 26, 2011 13.27 13.48 13.02 13.31 5,097,457 -0.04(-0.30%)
Aug 25, 2011 13.71 13.85 13.32 13.35 6,191,389 -0.37(-2.70%)
Aug 24, 2011 13.48 13.77 13.46 13.72 5,305,834 +0.17(+1.28%)
Aug 23, 2011 13.28 13.59 13.26 13.55 5,585,416 +0.42(+3.19%)
Aug 22, 2011 13.41 13.41 13.04 13.13 3,986,732 +0.01(+0.06%)
Aug 19, 2011 13.13 13.51 13.09 13.12 4,979,718 -0.17(-1.25%)
Aug 18, 2011 13.52 13.68 13.17 13.29 5,276,387 -0.57(-4.10%)
Aug 17, 2011 13.90 14.05 13.73 13.86 3,122,179 +0.03(+0.23%)
Aug 16, 2011 13.81 13.95 13.67 13.82 3,534,157 -0.10(-0.74%)
Aug 15, 2011 13.72 13.94 13.62 13.93 3,509,582 +0.39(+2.86%)
Aug 12, 2011 13.38 13.67 13.30 13.54 4,161,953 +0.16(+1.18%)
Aug 11, 2011 13.16 13.53 13.02 13.38 8,587,463 +0.34(+2.60%)
Aug 10, 2011 12.95 13.28 12.82 13.04 13,387,209 -0.15(-1.14%)
Aug 09, 2011 12.77 13.22 12.57 13.19 12,777,982 +0.82(+6.63%)
Aug 08, 2011 12.77 13.27 12.31 12.37 12,455,515 -0.50(-3.86%)
Aug 05, 2011 13.04 13.13 12.37 12.87 10,753,537 +0.05(+0.37%)
Aug 04, 2011 13.51 13.56 12.81 12.82 6,922,656 -0.84(-6.12%)
Aug 03, 2011 13.49 13.68 13.34 13.66 3,848,043 +0.14(+1.05%)
Aug 02, 2011 13.67 13.74 13.49 13.52 5,516,747 -0.28(-2.06%)
Aug 01, 2011 13.98 14.02 13.65 13.80 4,157,215 -0.06(-0.40%)
Jul 29, 2011 13.71 14.07 13.63 13.86 5,630,374 +0.04(+0.29%)
Jul 28, 2011 13.91 14.02 13.82 13.82 3,719,308 -0.08(-0.57%)
Jul 27, 2011 14.25 14.26 13.86 13.90 6,569,264 -0.43(-2.98%)
Jul 26, 2011 14.20 14.40 14.15 14.32 3,770,491 +0.11(+0.78%)
Jul 25, 2011 14.35 14.39 14.21 14.21 4,525,479 -0.19(-1.32%)
Jul 22, 2011 14.44 14.48 14.40 14.40 4,144,412 -0.33(-2.25%)
Jul 21, 2011 14.54 14.75 14.42 14.73 4,124,643 +0.29(+2.02%)
Jul 20, 2011 14.54 14.54 14.36 14.44 2,846,299 -0.06(-0.38%)
Jul 19, 2011 14.43 14.53 14.32 14.50 4,123,458 +0.17(+1.16%)
Jul 18, 2011 14.50 14.53 14.21 14.33 4,481,923 -0.21(-1.46%)
Jul 15, 2011 14.57 14.61 14.41 14.54 3,792,626 -0.02(-0.16%)
Jul 14, 2011 14.72 14.86 14.53 14.57 3,027,844 -0.09(-0.59%)
Jul 13, 2011 14.74 14.78 14.61 14.65 3,548,883 -0.05(-0.32%)
Jul 12, 2011 14.47 14.82 14.47 14.70 3,514,231 +0.17(+1.14%)
Jul 11, 2011 14.62 14.68 14.44 14.53 4,866,403 -0.18(-1.23%)
Jul 08, 2011 14.94 14.98 14.65 14.72 7,837,006 -0.30(-2.00%)
Jul 07, 2011 15.28 15.33 15.02 15.02 7,157,708 -0.17(-1.09%)
Jul 06, 2011 15.19 15.36 15.06 15.18 4,551,057 +0.00(+0.00%)
Jul 05, 2011 15.43 15.45 15.13 15.18 5,800,427 -0.23(-1.48%)
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.