Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 17.22 17.64 16.75 17.06 19,137 -0.07(-0.41%)
Aug 30, 2011 16.68 17.32 16.44 17.13 4,742 +0.20(+1.18%)
Aug 29, 2011 16.39 16.97 15.98 16.93 10,140 +0.65(+3.99%)
Aug 26, 2011 15.77 16.39 15.75 16.28 11,885 +0.50(+3.17%)
Aug 25, 2011 16.15 16.31 15.69 15.78 10,916 -0.22(-1.38%)
Aug 24, 2011 15.24 16.12 14.85 16.00 26,552 +0.65(+4.23%)
Aug 23, 2011 15.03 15.38 14.62 15.35 24,360 +0.32(+2.13%)
Aug 22, 2011 15.73 15.73 14.84 15.03 15,243 -0.25(-1.64%)
Aug 19, 2011 15.48 16.00 15.28 15.28 10,863 -0.42(-2.68%)
Aug 18, 2011 16.53 16.59 15.33 15.70 11,774 -1.18(-6.99%)
Aug 17, 2011 16.97 17.07 16.77 16.88 5,505 +0.06(+0.36%)
Aug 16, 2011 16.79 16.94 16.50 16.82 11,654 -0.18(-1.06%)
Aug 15, 2011 17.23 17.23 16.46 17.00 11,020 -0.06(-0.35%)
Aug 12, 2011 16.69 17.25 16.12 17.06 11,973 +0.46(+2.77%)
Aug 11, 2011 15.70 17.30 15.39 16.60 15,004 +1.04(+6.68%)
Aug 10, 2011 16.38 16.38 15.28 15.56 15,265 -1.21(-7.22%)
Aug 09, 2011 16.82 17.92 15.92 16.77 22,796 +0.61(+3.77%)
Aug 08, 2011 18.04 18.04 15.71 16.16 25,281 -1.62(-9.11%)
Aug 05, 2011 18.11 18.70 17.76 17.78 5,842 -0.14(-0.78%)
Aug 04, 2011 18.30 18.40 17.83 17.92 17,914 -0.67(-3.60%)
Aug 03, 2011 18.27 18.75 18.20 18.59 6,590 +0.34(+1.86%)
Aug 02, 2011 18.48 18.69 18.14 18.25 18,851 -0.27(-1.46%)
Aug 01, 2011 18.49 18.68 18.42 18.52 52,933 -0.15(-0.80%)
Jul 29, 2011 18.39 18.75 18.39 18.67 12,102 +0.20(+1.08%)
Jul 28, 2011 19.21 19.21 18.38 18.47 15,189 -0.54(-2.84%)
Jul 27, 2011 19.31 19.52 18.91 19.01 9,838 -0.52(-2.66%)
Jul 26, 2011 19.40 19.58 19.30 19.53 2,707 +0.13(+0.67%)
Jul 25, 2011 19.12 19.52 19.01 19.40 4,809 +0.17(+0.88%)
Jul 22, 2011 19.26 19.42 18.99 19.23 13,844 -0.32(-1.64%)
Jul 21, 2011 19.53 19.76 18.91 19.55 9,067 +0.02(+0.10%)
Jul 20, 2011 19.38 19.58 19.38 19.53 3,366 +0.12(+0.62%)
Jul 19, 2011 19.33 19.75 19.05 19.41 46,970 +0.18(+0.94%)
Jul 18, 2011 19.86 19.97 19.02 19.23 27,973 -0.75(-3.75%)
Jul 15, 2011 19.80 20.03 19.36 19.98 8,218 +0.37(+1.89%)
Jul 14, 2011 20.08 20.09 19.42 19.61 15,670 -0.52(-2.58%)
Jul 13, 2011 20.08 20.35 19.84 20.13 14,038 +0.08(+0.40%)
Jul 12, 2011 20.22 20.23 19.84 20.05 10,877 -0.35(-1.72%)
Jul 11, 2011 20.77 21.18 20.39 20.40 7,737 -0.55(-2.63%)
Jul 08, 2011 21.03 21.16 20.18 20.95 13,594 -0.27(-1.27%)
Jul 07, 2011 21.15 21.27 20.60 21.22 11,193 +0.34(+1.63%)
Jul 06, 2011 20.56 21.06 20.56 20.88 12,780 -0.12(-0.57%)
Jul 05, 2011 20.28 21.10 19.83 21.00 12,527 +0.80(+3.96%)
Jul 01, 2011 19.77 20.20 19.54 20.20 9,926 +0.53(+2.69%)
Jun 30, 2011 19.64 19.81 19.19 19.67 8,939 -0.30(-1.50%)
Jun 29, 2011 20.02 20.03 19.63 19.97 7,442 +0.03(+0.15%)
Jun 28, 2011 19.41 19.94 19.35 19.94 8,019 +0.54(+2.78%)
Jun 27, 2011 19.00 19.47 18.62 19.40 31,219 +0.27(+1.41%)
Jun 24, 2011 18.79 19.13 18.62 19.13 95,203 +0.42(+2.24%)
Jun 23, 2011 18.48 18.75 18.08 18.71 18,687 -0.02(-0.11%)
Jun 22, 2011 19.07 19.26 18.42 18.73 15,130 -0.44(-2.30%)
Jun 21, 2011 19.25 19.27 18.43 19.17 13,122 +0.17(+0.89%)
Jun 20, 2011 19.18 19.38 18.86 19.00 21,325 -0.40(-2.06%)
Jun 17, 2011 19.78 19.78 19.20 19.40 22,161 -0.21(-1.07%)
Jun 16, 2011 19.05 19.78 18.71 19.61 13,878 +0.56(+2.94%)
Jun 15, 2011 18.93 19.19 18.84 19.05 17,582 -0.08(-0.42%)
Jun 14, 2011 18.97 19.15 18.55 19.13 11,625 +0.45(+2.41%)
Jun 13, 2011 18.38 19.00 18.08 18.68 17,746 +0.48(+2.64%)
Jun 10, 2011 18.14 18.42 18.05 18.20 5,720 -0.02(-0.11%)
Jun 09, 2011 18.32 18.39 18.16 18.22 4,394 -0.05(-0.27%)
Jun 08, 2011 18.25 18.38 18.19 18.27 4,813 +0.05(+0.27%)
Jun 07, 2011 18.45 18.45 18.20 18.22 5,438 +0.03(+0.16%)
Jun 06, 2011 18.31 18.50 18.17 18.19 8,032 -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.