Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 18.68 18.81 18.62 18.81 7,775 +0.18(+0.99%)
Aug 30, 2011 18.33 19.01 18.23 18.63 13,604 +0.22(+1.19%)
Aug 29, 2011 18.31 18.46 18.29 18.41 2,434 +0.51(+2.85%)
Aug 26, 2011 17.53 17.92 17.53 17.90 1,215 +0.20(+1.11%)
Aug 25, 2011 18.07 18.07 17.54 17.70 6,139 -0.28(-1.54%)
Aug 24, 2011 17.91 17.98 17.84 17.98 6,758 -0.12(-0.68%)
Aug 23, 2011 17.94 18.10 17.73 18.10 6,684 +0.56(+3.20%)
Aug 22, 2011 17.75 17.82 17.54 17.54 1,348 -0.26(-1.47%)
Aug 19, 2011 17.92 18.15 17.71 17.80 7,291 -0.14(-0.77%)
Aug 18, 2011 18.27 18.27 17.84 17.94 3,098 -0.75(-4.02%)
Aug 17, 2011 18.89 18.89 18.57 18.69 16,052 +0.15(+0.83%)
Aug 16, 2011 18.68 18.69 18.44 18.54 16,422 -0.09(-0.51%)
Aug 15, 2011 18.65 18.79 18.50 18.63 47,590 +0.32(+1.75%)
Aug 12, 2011 18.42 18.44 18.12 18.31 10,476 +0.05(+0.30%)
Aug 11, 2011 17.89 18.26 17.78 18.26 21,554 +0.74(+4.23%)
Aug 10, 2011 17.84 19.85 17.52 17.52 13,015 -0.79(-4.32%)
Aug 09, 2011 18.43 18.34 17.46 18.31 147,709 +0.10(+0.57%)
Aug 08, 2011 18.43 18.67 17.40 18.20 20,444 -1.19(-6.13%)
Aug 05, 2011 19.47 19.60 18.19 19.39 8,645 -0.18(-0.93%)
Aug 04, 2011 20.15 20.48 19.57 19.57 15,523 -1.09(-5.26%)
Aug 03, 2011 20.44 20.70 19.88 20.66 9,111 +0.03(+0.14%)
Aug 02, 2011 20.98 20.98 20.63 20.63 5,113 -0.53(-2.51%)
Aug 01, 2011 21.30 21.32 20.88 21.16 7,670 -0.04(-0.21%)
Jul 29, 2011 20.86 21.26 20.73 21.21 13,204 +0.07(+0.35%)
Jul 28, 2011 21.34 21.43 21.13 21.13 5,127 -0.07(-0.32%)
Jul 27, 2011 21.40 21.43 20.99 21.20 3,804 -0.16(-0.75%)
Jul 26, 2011 21.25 21.48 21.12 21.36 8,217 +0.12(+0.55%)
Jul 25, 2011 21.14 21.31 21.14 21.24 3,665 -0.05(-0.24%)
Jul 22, 2011 21.30 21.30 21.30 21.30 411 +0.01(+0.03%)
Jul 21, 2011 21.32 21.32 21.24 21.29 1,714 +0.26(+1.21%)
Jul 20, 2011 21.06 21.11 20.90 21.03 5,935 +0.14(+0.66%)
Jul 19, 2011 20.79 20.95 20.79 20.89 8,508 +0.38(+1.86%)
Jul 18, 2011 20.66 20.74 20.51 20.51 4,936 -0.28(-1.33%)
Jul 15, 2011 20.96 21.01 20.73 20.79 27,279 -0.12(-0.56%)
Jul 14, 2011 21.14 21.22 20.91 20.91 2,485 -0.24(-1.14%)
Jul 13, 2011 20.93 21.21 20.93 21.15 17,981 +0.40(+1.91%)
Jul 12, 2011 20.84 20.84 20.75 20.75 2,150 -0.19(-0.88%)
Jul 11, 2011 21.14 21.14 20.85 20.94 15,959 -0.47(-2.18%)
Jul 08, 2011 21.56 21.56 21.36 21.40 6,479 -0.20(-0.94%)
Jul 07, 2011 21.67 21.67 21.60 21.61 3,024 +0.25(+1.16%)
Jul 06, 2011 21.19 21.36 21.19 21.36 17,784 -0.10(-0.48%)
Jul 05, 2011 21.58 21.58 21.32 21.46 8,017 +0.00(+0.00%)
Jul 01, 2011 21.51 21.51 21.14 21.46 27,416 +0.38(+1.80%)
Jun 30, 2011 21.03 21.08 21.03 21.08 591 +0.44(+2.13%)
Jun 29, 2011 20.70 20.86 20.64 20.64 2,115 -0.02(-0.08%)
Jun 28, 2011 20.52 20.66 20.52 20.66 11,235 +0.05(+0.25%)
Jun 27, 2011 20.53 20.61 20.51 20.61 29,401 +0.31(+1.54%)
Jun 24, 2011 20.36 20.36 20.26 20.30 3,537 -0.08(-0.39%)
Jun 23, 2011 20.12 20.38 20.07 20.38 2,784 -0.09(-0.43%)
Jun 22, 2011 20.52 20.57 20.46 20.46 4,368 -0.07(-0.35%)
Jun 21, 2011 20.54 20.54 20.54 20.54 2,499 +0.42(+2.06%)
Jun 20, 2011 20.25 20.30 20.06 20.12 9,395 -0.30(-1.45%)
Jun 17, 2011 20.36 20.49 20.26 20.42 4,455 +0.11(+0.56%)
Jun 16, 2011 20.38 20.38 20.07 20.30 6,193 -0.20(-1.00%)
Jun 15, 2011 20.41 20.65 20.41 20.51 14,512 -0.36(-1.75%)
Jun 14, 2011 20.91 21.09 20.66 20.87 11,512 +0.22(+1.06%)
Jun 13, 2011 20.68 20.70 20.62 20.65 5,217 -0.06(-0.28%)
Jun 10, 2011 20.82 20.82 20.70 20.71 10,997 -0.42(-2.00%)
Jun 09, 2011 21.07 21.14 20.95 21.14 13,273 +0.07(+0.31%)
Jun 08, 2011 21.20 21.20 20.97 21.07 39,232 -0.35(-1.63%)
Jun 07, 2011 21.43 21.43 21.40 21.42 3,802 +0.36(+1.70%)
Jun 06, 2011 21.34 21.35 21.06 21.06 3,840 -0.42(-1.93%)
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.