Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 16.38 16.74 15.00 15.52 271,904 -0.59(-3.66%)
Aug 30, 2011 15.77 16.31 15.38 16.11 135,099 +0.20(+1.26%)
Aug 29, 2011 14.44 15.93 14.18 15.91 294,809 +1.71(+12.04%)
Aug 26, 2011 13.73 14.45 13.69 14.20 382,018 +0.24(+1.72%)
Aug 25, 2011 14.72 14.72 13.88 13.96 208,831 -0.62(-4.25%)
Aug 24, 2011 14.15 14.72 14.10 14.58 168,069 +0.47(+3.33%)
Aug 23, 2011 13.64 14.26 13.56 14.11 400,205 +0.51(+3.75%)
Aug 22, 2011 14.39 14.57 13.36 13.60 303,434 -0.28(-2.02%)
Aug 19, 2011 13.91 14.47 13.59 13.88 462,710 -0.25(-1.77%)
Aug 18, 2011 14.97 15.64 14.10 14.13 686,432 -1.61(-10.23%)
Aug 17, 2011 15.48 15.76 15.10 15.74 260,583 +0.39(+2.54%)
Aug 16, 2011 15.25 15.65 14.93 15.35 234,085 -0.16(-1.03%)
Aug 15, 2011 15.02 15.95 15.02 15.51 323,375 +0.63(+4.23%)
Aug 12, 2011 15.42 15.99 14.61 14.88 326,329 -0.30(-1.98%)
Aug 11, 2011 14.25 15.60 14.25 15.18 312,936 +1.00(+7.05%)
Aug 10, 2011 15.31 15.95 14.13 14.18 559,601 -1.74(-10.93%)
Aug 09, 2011 14.82 16.43 13.40 15.92 729,768 +2.61(+19.61%)
Aug 08, 2011 15.55 17.00 12.00 13.31 988,071 -5.03(-27.43%)
Aug 05, 2011 19.98 20.15 18.10 18.34 417,800 -1.39(-7.05%)
Aug 04, 2011 21.15 21.34 19.73 19.73 200,055 -1.73(-8.06%)
Aug 03, 2011 21.03 21.53 20.56 21.46 239,121 +0.32(+1.51%)
Aug 02, 2011 22.02 22.38 21.12 21.14 132,532 -1.11(-4.99%)
Aug 01, 2011 22.45 22.81 21.63 22.25 133,999 +0.01(+0.04%)
Jul 29, 2011 21.87 22.34 21.49 22.24 99,634 -0.03(-0.13%)
Jul 28, 2011 23.02 23.10 22.18 22.27 156,307 -0.79(-3.43%)
Jul 27, 2011 24.15 24.24 22.92 23.06 197,576 -1.36(-5.57%)
Jul 26, 2011 25.00 25.00 24.00 24.42 107,777 -0.60(-2.40%)
Jul 25, 2011 25.24 25.60 25.00 25.02 137,109 -0.37(-1.46%)
Jul 22, 2011 25.54 25.64 25.19 25.39 48,774 -0.11(-0.43%)
Jul 21, 2011 25.39 25.64 25.19 25.50 88,089 +0.20(+0.79%)
Jul 20, 2011 25.65 25.65 25.18 25.30 135,624 -0.30(-1.17%)
Jul 19, 2011 25.56 25.98 25.45 25.60 143,502 +0.32(+1.27%)
Jul 18, 2011 24.97 25.48 24.77 25.28 303,857 +0.16(+0.64%)
Jul 15, 2011 24.93 25.27 24.72 25.12 119,392 +0.28(+1.13%)
Jul 14, 2011 25.37 25.54 24.75 24.84 121,702 -0.40(-1.58%)
Jul 13, 2011 24.26 25.26 24.25 25.24 274,861 +0.97(+4.00%)
Jul 12, 2011 24.80 24.90 24.23 24.27 105,099 -0.54(-2.18%)
Jul 11, 2011 24.91 25.14 24.50 24.81 144,845 -0.50(-1.98%)
Jul 08, 2011 24.97 25.50 24.56 25.31 138,665 -0.13(-0.51%)
Jul 07, 2011 25.30 25.66 24.98 25.44 121,492 +0.52(+2.09%)
Jul 06, 2011 24.42 24.98 24.00 24.92 216,537 +0.47(+1.92%)
Jul 05, 2011 24.29 24.61 24.16 24.45 182,699 +0.22(+0.91%)
Jul 01, 2011 24.02 24.64 23.71 24.23 147,177 +0.24(+1.00%)
Jun 30, 2011 23.36 24.09 23.24 23.99 205,510 +0.65(+2.78%)
Jun 29, 2011 23.40 23.58 22.96 23.34 201,855 +0.08(+0.34%)
Jun 28, 2011 23.61 23.73 23.07 23.26 193,695 -0.23(-0.98%)
Jun 27, 2011 23.46 23.74 23.10 23.49 141,365 +0.04(+0.17%)
Jun 24, 2011 23.92 23.92 23.26 23.45 250,702 -0.46(-1.92%)
Jun 23, 2011 22.96 23.91 22.65 23.91 134,381 +0.53(+2.27%)
Jun 22, 2011 23.95 24.33 23.27 23.38 159,344 -0.66(-2.75%)
Jun 21, 2011 23.50 24.07 23.24 24.04 178,760 +0.75(+3.22%)
Jun 20, 2011 23.31 23.41 22.69 23.29 90,458 +0.27(+1.17%)
Jun 17, 2011 22.92 23.43 22.57 23.02 157,916 +0.29(+1.28%)
Jun 16, 2011 22.61 23.07 22.21 22.73 84,134 +0.12(+0.53%)
Jun 15, 2011 23.10 23.30 22.59 22.61 88,236 -0.71(-3.04%)
Jun 14, 2011 22.60 23.49 22.27 23.32 183,003 +1.04(+4.67%)
Jun 13, 2011 23.08 23.12 22.23 22.28 166,824 -0.61(-2.66%)
Jun 10, 2011 23.38 23.38 22.81 22.89 112,256 -0.62(-2.64%)
Jun 09, 2011 23.41 23.71 23.03 23.51 171,313 +0.15(+0.64%)
Jun 08, 2011 24.07 24.09 23.35 23.36 212,555 -0.83(-3.43%)
Jun 07, 2011 24.60 24.60 24.19 24.19 83,261 -0.23(-0.94%)
Jun 06, 2011 24.78 24.90 24.25 24.42 169,850 -0.24(-0.97%)
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.