Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.48 15.75 15.08 15.09 396,773 -0.69(-4.36%)
Sep 29, 2011 15.70 16.07 15.40 15.78 304,643 +0.38(+2.47%)
Sep 28, 2011 16.08 16.23 15.37 15.40 534,455 -0.71(-4.38%)
Sep 27, 2011 16.08 16.55 15.91 16.10 427,656 +0.31(+1.95%)
Sep 26, 2011 15.97 16.03 15.24 15.80 472,167 -0.01(-0.06%)
Sep 23, 2011 14.97 15.84 14.97 15.81 604,106 +0.67(+4.43%)
Sep 22, 2011 15.44 16.14 15.03 15.14 792,161 -1.01(-6.28%)
Sep 21, 2011 17.49 17.58 16.10 16.15 623,499 -1.43(-8.14%)
Sep 20, 2011 18.22 18.48 17.54 17.58 561,176 -0.65(-3.57%)
Sep 19, 2011 18.21 18.52 17.66 18.23 623,799 -0.34(-1.85%)
Sep 16, 2011 19.86 20.73 18.18 18.58 1,650,241 -1.93(-9.40%)
Sep 15, 2011 20.30 20.59 20.00 20.50 382,594 +0.40(+1.98%)
Sep 14, 2011 19.66 20.35 19.38 20.11 633,384 +0.47(+2.40%)
Sep 13, 2011 19.49 19.96 19.14 19.64 513,882 +0.26(+1.35%)
Sep 12, 2011 19.00 19.45 18.83 19.37 321,970 +0.01(+0.05%)
Sep 09, 2011 19.79 19.86 19.21 19.36 416,547 -0.63(-3.17%)
Sep 08, 2011 20.56 20.76 19.94 20.00 253,440 -0.73(-3.54%)
Sep 07, 2011 20.24 20.76 20.15 20.73 254,274 +0.87(+4.38%)
Sep 06, 2011 19.26 19.90 19.20 19.86 477,219 -0.10(-0.50%)
Sep 02, 2011 20.32 20.40 19.89 19.96 494,900 -0.90(-4.30%)
Sep 01, 2011 21.41 21.68 20.74 20.86 367,330 -0.50(-2.33%)
Aug 31, 2011 21.61 21.77 21.06 21.36 311,804 -0.05(-0.25%)
Aug 30, 2011 21.00 21.57 20.99 21.41 358,312 +0.28(+1.33%)
Aug 29, 2011 20.08 21.20 20.01 21.13 550,436 +1.31(+6.62%)
Aug 26, 2011 19.72 19.98 19.37 19.82 673,109 -0.06(-0.32%)
Aug 25, 2011 20.35 20.45 19.83 19.88 590,664 -0.24(-1.21%)
Aug 24, 2011 19.91 20.36 19.91 20.12 710,796 +0.20(+1.00%)
Aug 23, 2011 20.00 20.39 19.69 19.93 591,766 +0.05(+0.27%)
Aug 22, 2011 20.52 20.53 19.64 19.87 272,240 -0.04(-0.18%)
Aug 19, 2011 19.79 20.54 19.45 19.91 291,859 -0.24(-1.21%)
Aug 18, 2011 20.61 20.80 19.97 20.15 595,851 -1.39(-6.43%)
Aug 17, 2011 21.78 21.91 21.32 21.54 173,675 -0.09(-0.42%)
Aug 16, 2011 21.67 22.00 21.32 21.63 248,510 -0.36(-1.65%)
Aug 15, 2011 21.69 22.00 21.39 21.99 279,435 +0.53(+2.49%)
Aug 12, 2011 21.28 21.48 20.64 21.45 529,513 +0.43(+2.07%)
Aug 11, 2011 20.32 21.32 20.05 21.02 528,487 +0.83(+4.13%)
Aug 10, 2011 20.87 21.17 20.12 20.19 638,270 -1.36(-6.30%)
Aug 09, 2011 22.07 21.55 20.18 21.55 931,242 +0.72(+3.43%)
Aug 08, 2011 22.07 22.85 20.83 20.83 703,258 -2.16(-9.41%)
Aug 05, 2011 23.77 23.77 22.51 22.99 557,627 -0.43(-1.82%)
Aug 04, 2011 24.44 24.57 23.40 23.42 422,732 -1.42(-5.72%)
Aug 03, 2011 25.25 25.28 24.44 24.84 623,273 -0.44(-1.75%)
Aug 02, 2011 26.12 26.54 25.28 25.28 317,926 -1.07(-4.05%)
Aug 01, 2011 26.89 27.11 25.89 26.35 330,620 -0.21(-0.78%)
Jul 29, 2011 25.94 26.74 25.70 26.56 661,529 +0.32(+1.21%)
Jul 28, 2011 26.37 27.10 26.20 26.24 293,633 -0.13(-0.48%)
Jul 27, 2011 27.11 27.15 26.29 26.37 438,756 -0.82(-3.03%)
Jul 26, 2011 27.84 27.84 27.12 27.19 240,598 -0.62(-2.21%)
Jul 25, 2011 27.94 28.27 27.79 27.81 188,848 -0.54(-1.92%)
Jul 22, 2011 28.39 28.43 28.25 28.35 235,486 -0.09(-0.32%)
Jul 21, 2011 28.20 28.66 28.14 28.44 444,249 +0.42(+1.49%)
Jul 20, 2011 27.84 28.32 27.65 28.03 294,954 +0.25(+0.90%)
Jul 19, 2011 27.19 27.82 27.14 27.78 329,512 +0.79(+2.95%)
Jul 18, 2011 27.14 27.26 26.54 26.98 334,387 -0.40(-1.45%)
Jul 15, 2011 27.53 27.53 27.14 27.38 368,798 +0.07(+0.26%)
Jul 14, 2011 27.34 27.65 27.25 27.31 565,389 -0.05(-0.16%)
Jul 13, 2011 26.77 27.61 26.70 27.35 815,147 +0.64(+2.40%)
Jul 12, 2011 26.60 26.89 26.44 26.71 449,531 -0.06(-0.24%)
Jul 11, 2011 26.97 27.41 26.69 26.78 509,565 -0.70(-2.53%)
Jul 08, 2011 26.88 27.67 26.86 27.47 656,873 +0.29(+1.06%)
Jul 07, 2011 27.56 28.00 26.39 27.18 1,957,839 +1.29(+4.99%)
Jul 06, 2011 25.48 26.06 25.39 25.89 634,644 +0.31(+1.20%)
Jul 05, 2011 24.94 25.62 24.91 25.58 316,944 +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.