Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 19.70 19.77 19.34 19.35 5,992,048 -0.32(-1.65%)
Sep 29, 2011 19.83 19.96 19.51 19.67 4,910,212 +0.12(+0.63%)
Sep 28, 2011 19.81 19.97 19.48 19.55 3,582,768 -0.18(-0.92%)
Sep 27, 2011 20.09 20.11 19.65 19.73 3,820,909 -0.01(-0.07%)
Sep 26, 2011 19.83 19.91 19.65 19.74 6,786,267 +0.10(+0.50%)
Sep 23, 2011 19.31 19.74 19.28 19.65 3,067,487 +0.32(+1.65%)
Sep 22, 2011 19.33 19.43 19.09 19.33 3,861,795 -0.45(-2.27%)
Sep 21, 2011 20.12 20.31 19.76 19.78 3,015,876 -0.32(-1.58%)
Sep 20, 2011 19.80 20.43 19.80 20.09 3,124,121 +0.31(+1.58%)
Sep 19, 2011 19.51 19.83 19.50 19.78 2,376,453 +0.01(+0.07%)
Sep 16, 2011 19.57 19.83 19.53 19.77 3,397,892 +0.27(+1.40%)
Sep 15, 2011 19.32 19.57 19.21 19.50 2,971,686 +0.30(+1.56%)
Sep 14, 2011 19.20 19.35 18.93 19.20 3,556,957 +0.05(+0.27%)
Sep 13, 2011 18.97 19.15 18.81 19.15 3,074,807 +0.17(+0.89%)
Sep 12, 2011 18.68 18.98 18.61 18.98 2,440,946 +0.18(+0.93%)
Sep 09, 2011 18.98 18.98 18.66 18.80 3,921,145 -0.38(-2.00%)
Sep 08, 2011 19.02 19.36 19.01 19.18 2,119,095 +0.08(+0.44%)
Sep 07, 2011 19.04 19.17 18.87 19.10 3,829,875 +0.27(+1.41%)
Sep 06, 2011 18.51 18.85 18.41 18.83 3,277,271 -0.12(-0.63%)
Sep 02, 2011 19.00 19.12 18.88 18.95 3,226,723 -0.19(-0.97%)
Sep 01, 2011 19.44 19.49 19.13 19.14 4,139,910 -0.27(-1.39%)
Aug 31, 2011 19.22 19.45 19.12 19.41 4,703,547 +0.29(+1.51%)
Aug 30, 2011 19.18 19.23 19.02 19.12 4,406,393 -0.08(-0.43%)
Aug 29, 2011 18.95 19.20 18.89 19.20 5,280,718 +0.47(+2.53%)
Aug 26, 2011 18.65 18.83 18.24 18.73 8,484,493 -0.03(-0.17%)
Aug 25, 2011 18.99 18.99 18.53 18.76 8,448,718 -0.15(-0.81%)
Aug 24, 2011 18.49 18.93 18.42 18.92 2,936,116 +0.39(+2.11%)
Aug 23, 2011 18.12 18.52 18.00 18.52 4,870,505 +0.44(+2.45%)
Aug 22, 2011 18.48 18.52 18.00 18.08 3,318,975 -0.13(-0.74%)
Aug 19, 2011 18.09 18.37 18.09 18.22 4,557,497 -0.06(-0.35%)
Aug 18, 2011 18.20 18.38 17.99 18.28 5,038,328 -0.28(-1.52%)
Aug 17, 2011 18.42 18.68 18.38 18.56 3,449,662 +0.25(+1.37%)
Aug 16, 2011 18.06 18.38 17.95 18.31 3,519,001 +0.13(+0.70%)
Aug 15, 2011 17.69 18.18 17.68 18.18 3,244,879 +0.61(+3.47%)
Aug 12, 2011 17.88 17.99 17.46 17.58 2,907,240 -0.24(-1.33%)
Aug 11, 2011 17.07 18.03 16.95 17.81 4,049,980 +0.85(+5.03%)
Aug 10, 2011 17.18 17.43 16.81 16.96 5,710,482 -0.47(-2.72%)
Aug 09, 2011 17.47 17.47 16.39 17.43 8,295,983 +0.78(+4.66%)
Aug 08, 2011 17.47 17.64 16.56 16.66 7,108,975 -1.06(-5.97%)
Aug 05, 2011 17.54 17.96 17.36 17.72 7,234,002 +0.40(+2.33%)
Aug 04, 2011 17.99 18.19 17.29 17.31 4,411,400 -1.00(-5.46%)
Aug 03, 2011 18.19 18.33 17.93 18.31 2,986,013 +0.14(+0.78%)
Aug 02, 2011 18.51 18.54 18.17 18.17 3,534,233 -0.41(-2.21%)
Aug 01, 2011 18.67 18.72 18.43 18.58 2,924,421 +0.10(+0.52%)
Jul 29, 2011 18.66 18.72 18.46 18.49 3,172,985 -0.34(-1.81%)
Jul 28, 2011 19.04 19.06 18.79 18.83 3,019,349 -0.27(-1.41%)
Jul 27, 2011 19.05 19.10 18.95 19.10 2,726,811 +0.00(+0.00%)
Jul 26, 2011 19.22 19.31 19.08 19.10 3,060,459 -0.10(-0.50%)
Jul 25, 2011 18.84 19.27 18.64 19.19 5,145,402 +0.37(+1.94%)
Jul 22, 2011 18.89 18.89 18.74 18.83 1,979,322 -0.07(-0.37%)
Jul 21, 2011 18.57 18.91 18.56 18.90 2,226,973 +0.44(+2.36%)
Jul 20, 2011 18.40 18.57 18.31 18.46 1,520,389 +0.06(+0.31%)
Jul 19, 2011 18.24 18.44 18.13 18.40 2,468,331 +0.21(+1.16%)
Jul 18, 2011 18.45 18.47 18.15 18.19 2,253,138 -0.29(-1.56%)
Jul 15, 2011 18.49 18.57 18.40 18.48 1,762,360 +0.00(+0.00%)
Jul 14, 2011 18.54 18.63 18.46 18.48 2,183,329 -0.05(-0.28%)
Jul 13, 2011 18.56 18.67 18.45 18.53 3,248,253 +0.01(+0.07%)
Jul 12, 2011 18.23 18.61 18.23 18.52 2,586,884 +0.21(+1.12%)
Jul 11, 2011 18.44 18.48 18.29 18.31 1,752,080 -0.31(-1.69%)
Jul 08, 2011 18.60 18.66 18.47 18.63 1,558,009 -0.07(-0.38%)
Jul 07, 2011 18.74 18.74 18.58 18.70 1,149,616 +0.09(+0.48%)
Jul 06, 2011 18.60 18.69 18.54 18.61 1,378,398 -0.02(-0.10%)
Jul 05, 2011 18.67 18.76 18.51 18.63 2,046,241 -0.11(-0.58%)
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.