Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 19.71 19.78 19.35 19.36 5,989,184 -0.33(-1.65%)
Sep 29, 2011 19.84 19.97 19.52 19.68 4,907,865 +0.12(+0.63%)
Sep 28, 2011 19.82 19.98 19.49 19.56 3,581,056 -0.18(-0.92%)
Sep 27, 2011 20.10 20.12 19.66 19.74 3,819,082 -0.01(-0.07%)
Sep 26, 2011 19.84 19.92 19.66 19.75 6,783,023 +0.10(+0.50%)
Sep 23, 2011 19.32 19.75 19.29 19.66 3,066,021 +0.32(+1.65%)
Sep 22, 2011 19.34 19.44 19.10 19.34 3,859,949 -0.45(-2.27%)
Sep 21, 2011 20.13 20.32 19.77 19.79 3,014,435 -0.32(-1.58%)
Sep 20, 2011 19.81 20.44 19.81 20.10 3,122,627 +0.31(+1.58%)
Sep 19, 2011 19.52 19.84 19.51 19.79 2,375,317 +0.01(+0.07%)
Sep 16, 2011 19.58 19.84 19.54 19.78 3,396,267 +0.27(+1.40%)
Sep 15, 2011 19.32 19.58 19.22 19.51 2,970,266 +0.30(+1.56%)
Sep 14, 2011 19.21 19.36 18.94 19.21 3,555,256 +0.05(+0.27%)
Sep 13, 2011 18.98 19.16 18.82 19.16 3,073,337 +0.17(+0.89%)
Sep 12, 2011 18.69 18.99 18.62 18.99 2,439,779 +0.18(+0.93%)
Sep 09, 2011 18.99 18.99 18.67 18.81 3,919,270 -0.38(-2.00%)
Sep 08, 2011 19.03 19.37 19.02 19.19 2,118,082 +0.08(+0.44%)
Sep 07, 2011 19.04 19.17 18.88 19.11 3,828,044 +0.27(+1.41%)
Sep 06, 2011 18.52 18.86 18.41 18.84 3,275,704 -0.12(-0.63%)
Sep 02, 2011 19.01 19.13 18.89 18.96 3,225,180 -0.19(-0.97%)
Sep 01, 2011 19.45 19.50 19.14 19.15 4,137,931 -0.27(-1.39%)
Aug 31, 2011 19.23 19.46 19.13 19.42 4,701,299 +0.29(+1.51%)
Aug 30, 2011 19.19 19.24 19.03 19.13 4,404,286 -0.08(-0.43%)
Aug 29, 2011 18.96 19.21 18.90 19.21 5,278,193 +0.47(+2.53%)
Aug 26, 2011 18.66 18.84 18.24 18.74 8,480,437 -0.03(-0.17%)
Aug 25, 2011 19.00 19.00 18.54 18.77 8,444,679 -0.15(-0.81%)
Aug 24, 2011 18.50 18.94 18.43 18.92 2,934,713 +0.39(+2.11%)
Aug 23, 2011 18.13 18.53 18.01 18.53 4,868,177 +0.44(+2.45%)
Aug 22, 2011 18.49 18.53 18.01 18.09 3,317,388 -0.13(-0.74%)
Aug 19, 2011 18.10 18.38 18.10 18.23 4,555,318 -0.06(-0.35%)
Aug 18, 2011 18.21 18.39 18.00 18.29 5,035,920 -0.28(-1.52%)
Aug 17, 2011 18.42 18.69 18.39 18.57 3,448,013 +0.25(+1.37%)
Aug 16, 2011 18.07 18.39 17.96 18.32 3,517,319 +0.13(+0.71%)
Aug 15, 2011 17.70 18.19 17.69 18.19 3,243,328 +0.61(+3.47%)
Aug 12, 2011 17.89 18.00 17.47 17.58 2,905,850 -0.24(-1.33%)
Aug 11, 2011 17.08 18.04 16.96 17.82 4,048,044 +0.85(+5.03%)
Aug 10, 2011 17.19 17.44 16.81 16.97 5,707,752 -0.47(-2.72%)
Aug 09, 2011 17.48 17.47 16.40 17.44 8,292,017 +0.78(+4.66%)
Aug 08, 2011 17.48 17.65 16.57 16.67 7,105,577 -1.06(-5.97%)
Aug 05, 2011 17.55 17.97 17.37 17.72 7,230,544 +0.40(+2.33%)
Aug 04, 2011 17.99 18.20 17.29 17.32 4,409,291 -1.00(-5.46%)
Aug 03, 2011 18.20 18.34 17.93 18.32 2,984,585 +0.14(+0.78%)
Aug 02, 2011 18.51 18.55 18.18 18.18 3,532,543 -0.41(-2.21%)
Aug 01, 2011 18.67 18.73 18.44 18.59 2,923,023 +0.10(+0.52%)
Jul 29, 2011 18.67 18.73 18.47 18.49 3,171,468 -0.34(-1.81%)
Jul 28, 2011 19.05 19.07 18.80 18.84 3,017,906 -0.27(-1.41%)
Jul 27, 2011 19.06 19.11 18.96 19.10 2,725,507 +0.00(+0.00%)
Jul 26, 2011 19.23 19.32 19.09 19.10 3,058,996 -0.10(-0.50%)
Jul 25, 2011 18.85 19.28 18.65 19.20 5,142,942 +0.37(+1.94%)
Jul 22, 2011 18.90 18.90 18.75 18.84 1,978,376 -0.07(-0.37%)
Jul 21, 2011 18.58 18.92 18.57 18.91 2,225,909 +0.44(+2.36%)
Jul 20, 2011 18.41 18.58 18.32 18.47 1,519,662 +0.06(+0.31%)
Jul 19, 2011 18.24 18.45 18.14 18.41 2,467,151 +0.21(+1.16%)
Jul 18, 2011 18.46 18.48 18.16 18.20 2,252,061 -0.29(-1.56%)
Jul 15, 2011 18.50 18.58 18.41 18.49 1,761,518 +0.00(+0.00%)
Jul 14, 2011 18.55 18.64 18.47 18.49 2,182,285 -0.05(-0.28%)
Jul 13, 2011 18.57 18.68 18.46 18.54 3,246,700 +0.01(+0.07%)
Jul 12, 2011 18.24 18.62 18.24 18.53 2,585,648 +0.21(+1.12%)
Jul 11, 2011 18.45 18.49 18.30 18.32 1,751,243 -0.31(-1.69%)
Jul 08, 2011 18.61 18.67 18.48 18.64 1,557,264 -0.07(-0.38%)
Jul 07, 2011 18.75 18.75 18.59 18.71 1,149,066 +0.09(+0.48%)
Jul 06, 2011 18.61 18.70 18.55 18.62 1,377,739 -0.02(-0.10%)
Jul 05, 2011 18.68 18.77 18.52 18.64 2,045,263 -0.11(-0.58%)
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.