Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.54 15.81 15.14 15.15 395,281 -0.69(-4.36%)
Sep 29, 2011 15.76 16.13 15.46 15.84 303,498 +0.38(+2.47%)
Sep 28, 2011 16.14 16.29 15.43 15.46 532,446 -0.71(-4.38%)
Sep 27, 2011 16.14 16.61 15.97 16.17 426,049 +0.31(+1.95%)
Sep 26, 2011 16.03 16.09 15.29 15.86 470,392 -0.01(-0.06%)
Sep 23, 2011 15.03 15.90 15.03 15.87 601,835 +0.67(+4.43%)
Sep 22, 2011 15.50 16.20 15.08 15.19 789,183 -1.02(-6.28%)
Sep 21, 2011 17.56 17.65 16.17 16.21 621,155 -1.44(-8.14%)
Sep 20, 2011 18.29 18.55 17.61 17.65 559,067 -0.65(-3.57%)
Sep 19, 2011 18.27 18.59 17.73 18.30 621,454 -0.35(-1.85%)
Sep 16, 2011 19.94 20.81 18.25 18.65 1,644,037 -1.94(-9.40%)
Sep 15, 2011 20.37 20.67 20.07 20.58 381,156 +0.40(+1.98%)
Sep 14, 2011 19.74 20.43 19.46 20.18 631,003 +0.47(+2.40%)
Sep 13, 2011 19.56 20.04 19.21 19.71 511,950 +0.26(+1.36%)
Sep 12, 2011 19.07 19.53 18.90 19.45 320,760 +0.01(+0.05%)
Sep 09, 2011 19.86 19.94 19.28 19.44 414,981 -0.64(-3.17%)
Sep 08, 2011 20.64 20.84 20.02 20.07 252,487 -0.74(-3.54%)
Sep 07, 2011 20.32 20.84 20.23 20.81 253,318 +0.87(+4.38%)
Sep 06, 2011 19.33 19.97 19.27 19.94 475,425 -0.10(-0.50%)
Sep 02, 2011 20.40 20.48 19.96 20.04 493,040 -0.90(-4.30%)
Sep 01, 2011 21.49 21.76 20.82 20.94 365,949 -0.50(-2.33%)
Aug 31, 2011 21.69 21.85 21.14 21.44 310,632 -0.05(-0.25%)
Aug 30, 2011 21.08 21.65 21.07 21.49 356,965 +0.28(+1.33%)
Aug 29, 2011 20.15 21.28 20.08 21.21 548,367 +1.32(+6.62%)
Aug 26, 2011 19.79 20.05 19.45 19.89 670,579 -0.06(-0.32%)
Aug 25, 2011 20.43 20.53 19.90 19.95 588,444 -0.25(-1.21%)
Aug 24, 2011 19.98 20.44 19.98 20.20 708,124 +0.20(+1.00%)
Aug 23, 2011 20.07 20.46 19.76 20.00 589,541 +0.05(+0.27%)
Aug 22, 2011 20.60 20.61 19.72 19.95 271,216 -0.04(-0.18%)
Aug 19, 2011 19.86 20.62 19.53 19.98 290,762 -0.25(-1.21%)
Aug 18, 2011 20.69 20.88 20.05 20.23 593,611 -1.39(-6.43%)
Aug 17, 2011 21.86 21.99 21.40 21.62 173,022 -0.09(-0.42%)
Aug 16, 2011 21.75 22.08 21.40 21.71 247,575 -0.36(-1.65%)
Aug 15, 2011 21.77 22.08 21.47 22.07 278,385 +0.54(+2.49%)
Aug 12, 2011 21.36 21.56 20.72 21.54 527,522 +0.44(+2.07%)
Aug 11, 2011 20.40 21.40 20.13 21.10 526,500 +0.84(+4.13%)
Aug 10, 2011 20.95 21.25 20.20 20.26 635,870 -1.36(-6.30%)
Aug 09, 2011 22.15 21.63 20.25 21.63 927,741 +0.72(+3.43%)
Aug 08, 2011 22.15 22.94 20.91 20.91 700,614 -2.17(-9.41%)
Aug 05, 2011 23.86 23.86 22.59 23.08 555,531 -0.43(-1.82%)
Aug 04, 2011 24.53 24.66 23.49 23.51 421,143 -1.43(-5.72%)
Aug 03, 2011 25.34 25.37 24.53 24.93 620,930 -0.45(-1.75%)
Aug 02, 2011 26.22 26.64 25.38 25.38 316,731 -1.07(-4.05%)
Aug 01, 2011 26.99 27.22 25.99 26.45 329,377 -0.21(-0.78%)
Jul 29, 2011 26.03 26.84 25.80 26.66 659,042 +0.32(+1.21%)
Jul 28, 2011 26.47 27.21 26.30 26.34 292,529 -0.13(-0.48%)
Jul 27, 2011 27.22 27.25 26.39 26.47 437,106 -0.83(-3.03%)
Jul 26, 2011 27.94 27.94 27.22 27.30 239,694 -0.62(-2.21%)
Jul 25, 2011 28.04 28.38 27.90 27.91 188,138 -0.55(-1.92%)
Jul 22, 2011 28.50 28.54 28.36 28.46 234,601 -0.09(-0.32%)
Jul 21, 2011 28.31 28.77 28.25 28.55 442,579 +0.42(+1.49%)
Jul 20, 2011 27.94 28.42 27.75 28.13 293,845 +0.25(+0.90%)
Jul 19, 2011 27.29 27.93 27.24 27.88 328,273 +0.80(+2.95%)
Jul 18, 2011 27.24 27.37 26.64 27.09 333,129 -0.40(-1.45%)
Jul 15, 2011 27.64 27.64 27.24 27.48 367,412 +0.07(+0.26%)
Jul 14, 2011 27.45 27.76 27.35 27.41 563,264 -0.05(-0.16%)
Jul 13, 2011 26.87 27.71 26.80 27.46 812,083 +0.64(+2.40%)
Jul 12, 2011 26.70 26.99 26.54 26.81 447,841 -0.06(-0.24%)
Jul 11, 2011 27.08 27.51 26.79 26.88 507,649 -0.70(-2.53%)
Jul 08, 2011 26.99 27.77 26.96 27.57 654,404 +0.29(+1.06%)
Jul 07, 2011 27.67 28.10 26.49 27.28 1,950,479 +1.30(+4.99%)
Jul 06, 2011 25.58 26.16 25.48 25.99 632,259 +0.31(+1.20%)
Jul 05, 2011 25.04 25.72 25.00 25.68 315,752 +0.64(+2.57%)
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.