Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 20.14 20.22 19.74 20.00 26,462,562 -0.01(-0.06%)
Aug 30, 2011 19.71 20.10 19.64 20.01 18,258,494 +0.31(+1.56%)
Aug 29, 2011 19.80 20.01 19.59 19.71 20,395,924 +0.17(+0.85%)
Aug 26, 2011 19.01 19.56 18.82 19.54 23,614,202 +0.40(+2.07%)
Aug 25, 2011 19.68 19.79 19.11 19.14 26,661,738 -0.52(-2.63%)
Aug 24, 2011 19.03 19.71 18.92 19.66 32,019,114 +0.59(+3.12%)
Aug 23, 2011 18.26 19.07 18.16 19.07 22,051,338 +0.91(+4.99%)
Aug 22, 2011 18.49 18.55 18.04 18.16 21,244,442 +0.04(+0.24%)
Aug 19, 2011 18.06 18.59 18.06 18.12 34,239,540 -0.16(-0.86%)
Aug 18, 2011 18.55 18.83 18.20 18.27 36,246,596 -0.84(-4.41%)
Aug 17, 2011 19.57 19.61 18.96 19.12 20,966,256 -0.38(-1.97%)
Aug 16, 2011 19.31 19.62 19.22 19.50 22,402,590 -0.01(-0.05%)
Aug 15, 2011 19.34 19.59 19.20 19.51 20,167,274 +0.46(+2.43%)
Aug 12, 2011 19.34 19.49 18.96 19.05 18,263,720 -0.16(-0.82%)
Aug 11, 2011 18.21 19.47 18.11 19.20 41,107,404 +1.19(+6.61%)
Aug 10, 2011 18.47 18.55 17.95 18.01 42,284,912 -0.79(-4.21%)
Aug 09, 2011 18.22 18.83 17.29 18.80 64,595,512 +0.80(+4.44%)
Aug 08, 2011 18.22 18.59 17.74 18.00 64,401,156 -0.95(-5.00%)
Aug 05, 2011 19.39 19.46 18.38 18.95 37,003,292 -0.36(-1.86%)
Aug 04, 2011 19.71 19.72 19.29 19.31 42,722,272 -0.57(-2.85%)
Aug 03, 2011 19.21 19.94 19.04 19.88 38,851,100 +0.89(+4.69%)
Aug 02, 2011 19.31 19.63 18.99 18.99 19,065,520 -0.48(-2.47%)
Aug 01, 2011 19.77 19.84 19.33 19.47 14,869,165 +0.03(+0.16%)
Jul 29, 2011 19.50 19.59 18.99 19.44 18,387,142 -0.31(-1.59%)
Jul 28, 2011 20.02 20.21 19.69 19.75 21,153,550 -0.19(-0.95%)
Jul 27, 2011 20.07 20.22 19.82 19.94 26,509,132 -0.33(-1.63%)
Jul 26, 2011 20.23 20.45 20.15 20.27 11,777,099 +0.03(+0.13%)
Jul 25, 2011 20.14 20.50 20.08 20.24 14,696,682 -0.10(-0.49%)
Jul 22, 2011 20.36 20.38 20.28 20.34 9,943,037 +0.33(+1.67%)
Jul 21, 2011 20.23 20.53 20.00 20.01 23,174,224 -0.13(-0.67%)
Jul 20, 2011 20.33 20.33 20.04 20.14 10,424,871 -0.13(-0.64%)
Jul 19, 2011 20.11 20.28 20.04 20.27 23,761,032 +0.26(+1.29%)
Jul 18, 2011 20.07 20.20 19.93 20.01 14,869,416 -0.15(-0.77%)
Jul 15, 2011 20.19 20.19 19.93 20.16 17,606,454 +0.18(+0.92%)
Jul 14, 2011 20.05 20.31 19.95 19.98 18,938,084 -0.18(-0.90%)
Jul 13, 2011 20.03 20.44 20.00 20.16 20,747,002 +0.24(+1.19%)
Jul 12, 2011 20.00 20.18 19.90 19.93 20,264,108 -0.05(-0.23%)
Jul 11, 2011 20.13 20.28 19.92 19.97 28,315,214 -0.42(-2.04%)
Jul 08, 2011 20.21 20.48 20.08 20.39 22,907,490 -0.10(-0.47%)
Jul 07, 2011 20.04 20.64 19.99 20.48 53,392,216 +0.44(+2.21%)
Jul 06, 2011 19.96 20.27 19.73 20.04 36,979,072 -0.03(-0.14%)
Jul 05, 2011 19.76 20.18 19.62 20.07 36,409,320 +0.08(+0.40%)
Jul 01, 2011 19.11 20.21 19.03 19.99 67,937,440 +0.84(+4.40%)
Jun 30, 2011 19.57 19.85 19.07 19.14 131,907,480 -0.52(-2.67%)
Jun 29, 2011 17.25 19.84 16.99 19.67 145,268,016 +2.57(+15.00%)
Jun 28, 2011 16.88 17.14 16.86 17.10 25,634,974 +0.32(+1.88%)
Jun 27, 2011 16.77 16.82 16.61 16.79 22,975,416 +0.12(+0.71%)
Jun 24, 2011 17.11 17.12 16.66 16.67 43,689,364 -0.44(-2.58%)
Jun 23, 2011 16.86 17.13 16.81 17.11 22,011,820 +0.15(+0.87%)
Jun 22, 2011 17.03 17.26 16.94 16.96 19,506,368 -0.07(-0.44%)
Jun 21, 2011 16.94 17.08 16.85 17.04 27,832,946 +0.21(+1.27%)
Jun 20, 2011 16.82 16.87 16.80 16.82 24,808,808 -0.09(-0.51%)
Jun 17, 2011 17.13 17.15 16.86 16.91 28,453,596 -0.10(-0.60%)
Jun 16, 2011 16.99 17.13 16.90 17.01 23,152,384 +0.01(+0.05%)
Jun 15, 2011 17.16 17.27 17.00 17.00 25,060,490 -0.25(-1.44%)
Jun 14, 2011 17.07 17.33 17.00 17.25 33,046,544 +0.24(+1.43%)
Jun 13, 2011 17.01 17.07 16.88 17.01 22,908,798 +0.04(+0.23%)
Jun 10, 2011 17.32 17.34 16.94 16.97 32,426,598 -0.40(-2.28%)
Jun 09, 2011 17.33 17.43 17.24 17.37 35,291,792 -0.06(-0.36%)
Jun 08, 2011 17.88 17.88 16.90 17.43 88,859,616 -0.71(-3.90%)
Jun 07, 2011 17.90 18.21 17.84 18.14 30,653,592 +0.37(+2.07%)
Jun 06, 2011 17.95 18.08 17.76 17.77 19,396,152 -0.21(-1.18%)
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.