Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 16.58 16.98 16.13 16.43 19,875 -0.07(-0.41%)
Aug 30, 2011 16.06 16.68 15.83 16.49 4,924 +0.19(+1.18%)
Aug 29, 2011 15.78 16.34 15.39 16.30 10,531 +0.63(+3.99%)
Aug 26, 2011 15.18 15.78 15.16 15.68 12,343 +0.48(+3.17%)
Aug 25, 2011 15.55 15.70 15.11 15.19 11,337 -0.21(-1.37%)
Aug 24, 2011 14.67 15.52 14.30 15.41 27,576 +0.63(+4.23%)
Aug 23, 2011 14.47 14.81 14.08 14.78 25,299 +0.31(+2.13%)
Aug 22, 2011 15.15 15.15 14.29 14.47 15,831 -0.24(-1.64%)
Aug 19, 2011 14.90 15.41 14.71 14.71 11,282 -0.40(-2.68%)
Aug 18, 2011 15.92 15.97 14.76 15.12 12,228 -1.14(-6.99%)
Aug 17, 2011 16.34 16.44 16.14 16.25 5,717 +0.06(+0.36%)
Aug 16, 2011 16.17 16.31 15.89 16.20 12,103 -0.17(-1.06%)
Aug 15, 2011 16.59 16.59 15.85 16.37 11,445 -0.06(-0.35%)
Aug 12, 2011 16.07 16.61 15.52 16.43 12,434 +0.44(+2.77%)
Aug 11, 2011 15.12 16.66 14.82 15.98 15,582 +1.00(+6.68%)
Aug 10, 2011 15.77 15.77 14.71 14.98 15,853 -1.16(-7.21%)
Aug 09, 2011 16.20 17.25 15.33 16.15 23,675 +0.59(+3.77%)
Aug 08, 2011 17.37 17.37 15.13 15.56 26,256 -1.56(-9.11%)
Aug 05, 2011 17.44 18.01 17.10 17.12 6,067 -0.13(-0.78%)
Aug 04, 2011 17.62 17.72 17.17 17.25 18,605 -0.65(-3.60%)
Aug 03, 2011 17.59 18.05 17.52 17.90 6,844 +0.33(+1.86%)
Aug 02, 2011 17.79 18.00 17.47 17.57 19,578 -0.26(-1.46%)
Aug 01, 2011 17.80 17.99 17.74 17.83 54,975 -0.14(-0.80%)
Jul 29, 2011 17.71 18.05 17.71 17.98 12,568 +0.19(+1.08%)
Jul 28, 2011 18.50 18.50 17.70 17.78 15,775 -0.52(-2.84%)
Jul 27, 2011 18.59 18.79 18.21 18.30 10,217 -0.50(-2.66%)
Jul 26, 2011 18.68 18.85 18.58 18.80 2,811 +0.13(+0.67%)
Jul 25, 2011 18.41 18.79 18.30 18.68 4,994 +0.16(+0.88%)
Jul 22, 2011 18.54 18.70 18.28 18.52 14,378 -0.31(-1.64%)
Jul 21, 2011 18.80 19.03 18.21 18.82 9,416 +0.02(+0.10%)
Jul 20, 2011 18.66 18.85 18.66 18.80 3,495 +0.12(+0.62%)
Jul 19, 2011 18.61 19.02 18.34 18.69 48,782 +0.17(+0.94%)
Jul 18, 2011 19.12 19.23 18.31 18.52 29,052 -0.72(-3.75%)
Jul 15, 2011 19.06 19.29 18.64 19.24 8,535 +0.36(+1.89%)
Jul 14, 2011 19.33 19.34 18.70 18.88 16,274 -0.50(-2.58%)
Jul 13, 2011 19.33 19.59 19.10 19.38 14,579 +0.08(+0.40%)
Jul 12, 2011 19.47 19.48 19.10 19.31 11,296 -0.34(-1.72%)
Jul 11, 2011 20.00 20.39 19.63 19.64 8,035 -0.53(-2.63%)
Jul 08, 2011 20.25 20.37 19.43 20.17 14,118 -0.26(-1.27%)
Jul 07, 2011 20.36 20.48 19.83 20.43 11,624 +0.33(+1.63%)
Jul 06, 2011 19.80 20.28 19.80 20.10 13,273 -0.12(-0.57%)
Jul 05, 2011 19.53 20.32 19.09 20.22 13,010 +0.77(+3.96%)
Jul 01, 2011 19.04 19.45 18.81 19.45 10,308 +0.51(+2.69%)
Jun 30, 2011 18.91 19.07 18.48 18.94 9,283 -0.17(-0.91%)
Jun 29, 2011 19.16 19.17 18.79 19.11 7,775 +0.03(+0.15%)
Jun 28, 2011 18.58 19.08 18.52 19.08 8,378 +0.52(+2.78%)
Jun 27, 2011 18.18 18.63 17.82 18.57 32,619 +0.26(+1.41%)
Jun 24, 2011 17.98 18.31 17.82 18.31 99,473 +0.40(+2.24%)
Jun 23, 2011 17.69 17.95 17.30 17.91 19,525 -0.02(-0.11%)
Jun 22, 2011 18.25 18.43 17.63 17.93 15,808 -0.42(-2.30%)
Jun 21, 2011 18.42 18.44 17.64 18.35 13,710 +0.16(+0.89%)
Jun 20, 2011 18.36 18.55 18.05 18.18 22,281 -0.38(-2.06%)
Jun 17, 2011 18.93 18.93 18.38 18.57 23,155 -0.20(-1.07%)
Jun 16, 2011 18.24 18.93 17.91 18.77 14,500 +0.54(+2.94%)
Jun 15, 2011 18.12 18.37 18.03 18.23 18,370 -0.08(-0.42%)
Jun 14, 2011 18.16 18.33 17.75 18.31 12,146 +0.43(+2.41%)
Jun 13, 2011 17.59 18.18 17.30 17.88 18,542 +0.46(+2.64%)
Jun 10, 2011 17.36 17.63 17.27 17.42 5,976 -0.02(-0.11%)
Jun 09, 2011 17.53 17.60 17.38 17.44 4,591 -0.05(-0.27%)
Jun 08, 2011 17.47 17.59 17.41 17.49 5,028 +0.05(+0.27%)
Jun 07, 2011 17.65 17.65 17.42 17.44 5,681 +0.03(+0.16%)
Jun 06, 2011 17.52 17.71 17.39 17.41 8,392 -0.09(-0.49%)
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.