Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 18.44 18.46 18.07 18.19 3,226,533 -0.13(-0.73%)
Aug 30, 2011 17.86 18.42 17.86 18.32 2,971,747 +0.07(+0.39%)
Aug 29, 2011 17.90 18.27 17.69 18.25 2,455,357 +0.58(+3.26%)
Aug 26, 2011 17.36 17.80 17.05 17.67 4,305,074 +0.31(+1.77%)
Aug 25, 2011 17.92 17.94 17.33 17.37 3,367,563 -0.52(-2.91%)
Aug 24, 2011 17.79 18.05 17.59 17.89 3,774,767 -0.01(-0.04%)
Aug 23, 2011 17.32 17.90 17.16 17.90 4,352,254 +0.65(+3.75%)
Aug 22, 2011 17.19 17.41 17.02 17.25 6,629,197 +0.48(+2.87%)
Aug 19, 2011 16.78 17.20 16.70 16.77 4,115,748 -0.34(-1.98%)
Aug 18, 2011 17.66 17.66 16.93 17.11 5,731,563 -0.73(-4.07%)
Aug 17, 2011 17.85 18.31 17.69 17.83 3,263,027 -0.12(-0.66%)
Aug 16, 2011 18.09 18.23 17.71 17.95 3,981,716 -0.29(-1.60%)
Aug 15, 2011 17.98 18.25 17.93 18.24 3,054,007 +0.37(+2.07%)
Aug 12, 2011 18.02 18.05 17.21 17.87 4,052,230 -0.03(-0.18%)
Aug 11, 2011 17.02 18.09 17.01 17.90 6,770,331 +0.76(+4.42%)
Aug 10, 2011 16.86 17.58 16.62 17.15 6,885,364 -0.07(-0.41%)
Aug 09, 2011 17.00 17.26 16.27 17.22 13,687,101 +0.58(+3.51%)
Aug 08, 2011 16.60 17.18 16.58 16.63 9,887,428 -0.43(-2.50%)
Aug 05, 2011 17.63 17.81 16.76 17.06 11,074,848 -0.40(-2.30%)
Aug 04, 2011 17.60 17.72 17.29 17.46 7,449,852 -0.42(-2.34%)
Aug 03, 2011 17.79 17.94 17.38 17.88 4,604,697 +0.10(+0.58%)
Aug 02, 2011 17.86 18.14 17.67 17.78 5,142,052 -0.23(-1.27%)
Aug 01, 2011 18.31 18.46 17.67 18.01 5,795,367 -0.11(-0.61%)
Jul 29, 2011 18.46 18.53 17.86 18.12 7,968,048 +0.30(+1.68%)
Jul 28, 2011 17.60 17.99 17.47 17.82 5,093,911 +0.16(+0.89%)
Jul 27, 2011 18.18 18.20 17.42 17.66 4,784,130 -0.80(-4.34%)
Jul 26, 2011 18.61 18.80 18.42 18.46 2,251,312 -0.02(-0.11%)
Jul 25, 2011 18.53 18.64 18.38 18.48 3,018,090 -0.25(-1.35%)
Jul 22, 2011 18.69 18.82 18.35 18.73 3,212,815 +0.17(+0.94%)
Jul 21, 2011 18.31 18.58 18.02 18.56 4,117,430 +0.33(+1.82%)
Jul 20, 2011 18.56 18.56 18.06 18.23 3,449,896 -0.32(-1.70%)
Jul 19, 2011 18.38 18.60 17.90 18.54 2,738,956 +0.39(+2.13%)
Jul 18, 2011 18.40 18.55 18.09 18.16 3,304,069 -0.39(-2.08%)
Jul 15, 2011 18.65 18.71 18.43 18.54 2,725,725 -0.09(-0.47%)
Jul 14, 2011 18.83 19.09 18.50 18.63 2,931,622 -0.19(-1.01%)
Jul 13, 2011 18.76 19.05 18.67 18.82 3,816,888 +0.11(+0.59%)
Jul 12, 2011 19.39 19.57 18.29 18.71 9,539,444 -1.35(-6.73%)
Jul 11, 2011 20.11 20.40 19.95 20.06 1,600,314 -0.31(-1.51%)
Jul 08, 2011 20.24 20.37 20.15 20.37 1,330,627 -0.11(-0.54%)
Jul 07, 2011 20.36 20.70 20.36 20.48 3,443,395 +0.19(+0.93%)
Jul 06, 2011 20.29 20.38 20.18 20.29 1,389,834 -0.03(-0.16%)
Jul 05, 2011 20.46 20.46 20.16 20.32 1,623,551 -0.11(-0.54%)
Jul 01, 2011 20.17 20.59 20.11 20.43 2,175,086 +0.26(+1.29%)
Jun 30, 2011 19.75 20.23 19.75 20.17 2,132,080 +0.43(+2.16%)
Jun 29, 2011 19.63 19.86 19.47 19.74 3,291,046 +0.16(+0.81%)
Jun 28, 2011 19.44 19.58 19.36 19.58 2,394,984 +0.13(+0.69%)
Jun 27, 2011 19.01 19.50 18.87 19.45 2,213,305 +0.43(+2.28%)
Jun 24, 2011 19.38 19.38 19.01 19.02 2,513,027 -0.39(-1.99%)
Jun 23, 2011 18.85 19.40 18.72 19.40 2,571,457 +0.40(+2.12%)
Jun 22, 2011 19.19 19.23 19.00 19.00 1,908,823 -0.23(-1.19%)
Jun 21, 2011 18.91 19.33 18.76 19.23 1,757,024 +0.43(+2.31%)
Jun 20, 2011 18.89 18.95 18.74 18.80 1,652,909 +0.02(+0.13%)
Jun 17, 2011 19.21 19.21 18.71 18.77 2,527,846 -0.20(-1.04%)
Jun 16, 2011 19.23 19.32 18.82 18.97 3,031,129 -0.28(-1.43%)
Jun 15, 2011 19.41 19.67 19.19 19.24 2,574,127 -0.39(-1.97%)
Jun 14, 2011 19.69 19.86 19.59 19.63 2,335,982 +0.15(+0.77%)
Jun 13, 2011 19.58 19.67 19.37 19.48 3,767,027 -0.06(-0.28%)
Jun 10, 2011 19.88 19.96 19.46 19.54 3,634,499 -0.38(-1.90%)
Jun 09, 2011 20.05 20.10 19.80 19.92 3,284,404 -0.17(-0.83%)
Jun 08, 2011 20.32 20.46 19.99 20.08 2,673,035 -0.22(-1.09%)
Jun 07, 2011 20.43 20.52 20.19 20.30 1,935,578 +0.05(+0.23%)
Jun 06, 2011 20.38 20.56 20.23 20.25 2,643,357 -0.16(-0.77%)
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.