Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 14.10 14.26 13.95 14.14 1,023,645 +0.04(+0.27%)
Aug 30, 2011 14.17 14.24 13.98 14.10 918,833 -0.19(-1.31%)
Aug 29, 2011 13.87 14.29 13.87 14.29 731,887 +0.62(+4.54%)
Aug 26, 2011 13.37 13.72 13.16 13.67 624,253 +0.20(+1.48%)
Aug 25, 2011 14.01 14.01 13.36 13.47 673,969 -0.33(-2.40%)
Aug 24, 2011 13.56 13.82 13.47 13.80 688,381 +0.26(+1.91%)
Aug 23, 2011 13.21 13.54 13.09 13.54 905,054 +0.38(+2.91%)
Aug 22, 2011 13.48 13.55 13.10 13.16 1,011,980 -0.02(-0.16%)
Aug 19, 2011 13.14 13.52 13.14 13.18 1,050,704 -0.18(-1.37%)
Aug 18, 2011 13.60 13.69 13.28 13.36 1,094,407 -0.62(-4.47%)
Aug 17, 2011 13.96 14.07 13.92 13.99 664,017 +0.08(+0.58%)
Aug 16, 2011 13.93 14.08 13.82 13.91 777,972 -0.17(-1.18%)
Aug 15, 2011 13.76 14.07 13.70 14.07 804,882 +0.45(+3.31%)
Aug 12, 2011 13.81 13.95 13.54 13.62 1,259,345 -0.08(-0.59%)
Aug 11, 2011 13.14 13.82 13.02 13.70 2,256,986 +0.62(+4.74%)
Aug 10, 2011 13.36 13.60 13.05 13.08 2,364,830 -0.57(-4.14%)
Aug 09, 2011 13.40 13.66 12.52 13.65 3,725,004 +0.86(+6.75%)
Aug 08, 2011 13.40 13.66 12.69 12.79 3,568,712 -1.00(-7.27%)
Aug 05, 2011 14.21 14.21 13.56 13.79 2,055,525 -0.27(-1.93%)
Aug 04, 2011 14.38 14.45 14.04 14.06 2,083,786 -0.51(-3.53%)
Aug 03, 2011 14.83 14.83 14.31 14.58 1,830,839 -0.26(-1.78%)
Aug 02, 2011 14.65 15.26 14.65 14.84 2,428,214 +0.58(+4.08%)
Aug 01, 2011 14.64 14.67 14.21 14.26 1,078,668 -0.18(-1.27%)
Jul 29, 2011 14.27 14.53 14.18 14.44 1,110,756 +0.02(+0.15%)
Jul 28, 2011 14.39 14.63 14.38 14.42 758,199 -0.00(-0.03%)
Jul 27, 2011 14.54 14.62 14.42 14.42 885,823 -0.15(-1.05%)
Jul 26, 2011 14.66 14.77 14.57 14.58 678,132 -0.12(-0.81%)
Jul 25, 2011 14.65 14.84 14.58 14.69 585,114 -0.09(-0.63%)
Jul 22, 2011 14.83 14.84 14.75 14.79 311,895 -0.03(-0.20%)
Jul 21, 2011 14.63 14.90 14.63 14.82 534,207 +0.24(+1.66%)
Jul 20, 2011 14.60 14.71 14.55 14.58 783,159 -0.05(-0.35%)
Jul 19, 2011 14.99 14.99 14.44 14.63 863,139 +0.26(+1.83%)
Jul 18, 2011 14.50 14.54 14.27 14.36 686,839 -0.19(-1.31%)
Jul 15, 2011 14.70 14.73 14.46 14.55 760,531 -0.09(-0.61%)
Jul 14, 2011 14.81 14.90 14.63 14.64 602,411 -0.14(-0.95%)
Jul 13, 2011 14.87 15.00 14.77 14.78 1,168,172 +0.03(+0.19%)
Jul 12, 2011 14.71 14.89 14.71 14.76 505,016 +0.03(+0.17%)
Jul 11, 2011 14.89 14.96 14.71 14.73 711,320 -0.34(-2.26%)
Jul 08, 2011 14.99 15.09 14.95 15.07 764,967 -0.09(-0.61%)
Jul 07, 2011 15.16 15.18 15.05 15.16 649,668 +0.11(+0.76%)
Jul 06, 2011 15.01 15.09 14.93 15.05 550,901 +0.05(+0.31%)
Jul 05, 2011 15.09 15.13 14.94 15.00 574,217 -0.06(-0.42%)
Jul 01, 2011 15.00 15.11 14.96 15.07 1,156,886 +0.04(+0.28%)
Jun 30, 2011 15.12 15.16 15.02 15.03 1,119,223 -0.04(-0.25%)
Jun 29, 2011 14.90 15.08 14.88 15.06 663,024 +0.24(+1.65%)
Jun 28, 2011 14.69 14.82 14.67 14.82 641,031 +0.16(+1.12%)
Jun 27, 2011 14.59 14.74 14.58 14.65 486,139 +0.09(+0.64%)
Jun 24, 2011 14.58 14.60 14.47 14.56 1,110,785 +0.02(+0.15%)
Jun 23, 2011 14.57 14.60 14.37 14.54 1,182,426 -0.17(-1.17%)
Jun 22, 2011 14.76 14.86 14.71 14.71 568,466 -0.06(-0.43%)
Jun 21, 2011 14.61 14.79 14.61 14.78 749,784 +0.24(+1.62%)
Jun 20, 2011 14.56 14.58 14.53 14.54 1,231,990 -0.09(-0.63%)
Jun 17, 2011 14.57 14.66 14.52 14.63 2,069,263 +0.19(+1.28%)
Jun 16, 2011 14.36 14.52 14.29 14.45 1,096,058 +0.11(+0.73%)
Jun 15, 2011 14.51 14.54 14.30 14.34 1,400,908 -0.28(-1.93%)
Jun 14, 2011 14.61 14.71 14.52 14.63 1,072,951 +0.19(+1.34%)
Jun 13, 2011 14.44 14.51 14.37 14.43 1,221,391 -0.00(-0.03%)
Jun 10, 2011 14.44 14.51 14.33 14.44 1,465,473 -0.07(-0.49%)
Jun 09, 2011 14.37 14.56 14.30 14.51 1,282,920 +0.18(+1.26%)
Jun 08, 2011 14.39 14.42 14.31 14.33 1,479,290 -0.12(-0.82%)
Jun 07, 2011 14.50 14.55 14.44 14.44 1,026,802 -0.02(-0.15%)
Jun 06, 2011 14.53 14.57 14.42 14.47 1,102,992 -0.12(-0.84%)
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.