Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 16.40 16.85 16.26 16.36 61,768 -0.36(-2.15%)
Sep 29, 2011 16.67 16.86 16.58 16.72 50,966 +0.17(+1.03%)
Sep 28, 2011 17.23 17.34 16.55 16.55 32,883 -0.69(-4.00%)
Sep 27, 2011 17.37 17.47 17.05 17.24 77,086 +0.32(+1.89%)
Sep 26, 2011 16.87 17.14 16.70 16.92 31,862 -0.02(-0.12%)
Sep 23, 2011 16.94 17.06 16.76 16.94 45,437 -0.19(-1.11%)
Sep 22, 2011 17.06 17.16 16.71 17.13 35,349 -0.73(-4.09%)
Sep 21, 2011 17.76 18.07 17.67 17.86 21,074 -0.21(-1.16%)
Sep 20, 2011 18.11 18.16 17.90 18.07 20,745 +0.28(+1.57%)
Sep 19, 2011 17.45 17.79 17.37 17.79 24,773 -0.17(-0.95%)
Sep 16, 2011 17.85 18.10 17.71 17.96 20,606 +0.12(+0.67%)
Sep 15, 2011 17.74 17.85 17.55 17.84 440,992 +0.29(+1.65%)
Sep 14, 2011 17.42 17.61 17.11 17.55 44,782 +0.09(+0.52%)
Sep 13, 2011 17.39 17.47 17.23 17.46 591,764 +0.23(+1.33%)
Sep 12, 2011 17.04 17.38 16.92 17.23 30,559 -0.10(-0.58%)
Sep 09, 2011 17.45 17.45 17.13 17.33 19,736 -0.24(-1.37%)
Sep 08, 2011 17.66 17.94 17.55 17.57 20,413 -0.06(-0.34%)
Sep 07, 2011 17.64 17.76 17.40 17.63 37,958 +0.59(+3.46%)
Sep 06, 2011 16.82 17.04 16.73 17.04 437,810 -0.32(-1.84%)
Sep 02, 2011 17.25 17.39 17.12 17.36 70,232 -0.40(-2.25%)
Sep 01, 2011 17.74 17.86 17.56 17.76 145,946 -0.26(-1.44%)
Aug 31, 2011 17.75 18.02 17.74 18.02 120,253 +0.60(+3.44%)
Aug 30, 2011 17.31 17.69 17.13 17.42 118,456 +0.22(+1.28%)
Aug 29, 2011 17.10 17.32 17.09 17.20 151,336 +0.32(+1.90%)
Aug 26, 2011 16.70 17.05 16.44 16.88 92,409 +0.03(+0.18%)
Aug 25, 2011 17.26 17.31 16.80 16.85 100,440 -0.84(-4.75%)
Aug 24, 2011 17.38 17.70 17.32 17.69 56,322 +0.50(+2.91%)
Aug 23, 2011 17.07 17.35 17.01 17.19 19,421 +0.21(+1.24%)
Aug 22, 2011 17.31 17.38 16.98 16.98 37,510 +0.19(+1.13%)
Aug 19, 2011 16.83 17.20 16.70 16.79 44,796 +0.03(+0.18%)
Aug 18, 2011 16.91 16.94 16.50 16.76 135,873 -0.92(-5.20%)
Aug 17, 2011 17.22 17.68 17.22 17.68 170,302 +0.46(+2.67%)
Aug 16, 2011 17.14 17.29 17.00 17.22 48,776 -0.28(-1.60%)
Aug 15, 2011 17.29 17.50 17.27 17.50 49,231 +0.54(+3.18%)
Aug 12, 2011 16.76 17.14 16.70 16.96 42,601 +0.19(+1.13%)
Aug 11, 2011 16.19 16.77 16.06 16.77 39,123 +0.72(+4.49%)
Aug 10, 2011 16.47 16.60 15.82 16.05 65,962 -0.80(-4.75%)
Aug 09, 2011 16.69 16.99 16.00 16.85 51,483 +0.55(+3.37%)
Aug 08, 2011 16.95 17.09 16.30 16.30 38,884 -0.72(-4.23%)
Aug 05, 2011 17.48 17.54 17.02 17.02 52,291 -0.48(-2.74%)
Aug 04, 2011 18.03 18.03 17.34 17.50 98,281 -1.26(-6.72%)
Aug 03, 2011 18.86 18.86 18.57 18.76 38,576 -0.05(-0.27%)
Aug 02, 2011 18.96 19.01 18.73 18.81 46,324 -0.44(-2.29%)
Aug 01, 2011 19.85 19.85 19.18 19.25 37,766 -0.82(-4.09%)
Jul 29, 2011 19.74 20.16 19.65 20.07 30,254 +0.02(+0.10%)
Jul 28, 2011 20.05 20.25 19.95 20.05 21,664 +1.05(+5.53%)
Jul 27, 2011 19.45 19.62 19.00 19.00 22,043 -0.73(-3.70%)
Jul 26, 2011 19.77 19.83 19.71 19.73 25,947 -0.10(-0.50%)
Jul 25, 2011 19.75 19.87 19.75 19.83 19,999 -0.03(-0.15%)
Jul 22, 2011 19.96 19.96 19.86 19.86 17,623 +0.04(+0.20%)
Jul 21, 2011 19.62 19.92 19.62 19.82 24,049 +0.26(+1.33%)
Jul 20, 2011 19.48 19.59 19.37 19.56 14,366 +0.27(+1.40%)
Jul 19, 2011 19.44 19.45 19.20 19.29 48,148 +0.16(+0.84%)
Jul 18, 2011 19.09 19.18 18.92 19.13 37,889 -0.32(-1.65%)
Jul 15, 2011 19.64 19.64 19.33 19.45 143,115 -0.09(-0.46%)
Jul 14, 2011 19.50 19.75 19.48 19.54 33,101 -0.12(-0.61%)
Jul 13, 2011 19.30 19.78 19.30 19.66 19,112 +0.66(+3.47%)
Jul 12, 2011 18.90 19.24 18.90 19.00 34,231 -0.24(-1.25%)
Jul 11, 2011 19.45 19.45 19.16 19.24 31,039 -0.77(-3.85%)
Jul 08, 2011 19.98 20.07 19.88 20.01 30,708 -0.13(-0.65%)
Jul 07, 2011 20.15 20.27 20.12 20.14 16,018 -0.11(-0.54%)
Jul 06, 2011 20.25 20.27 20.04 20.25 23,211 -0.19(-0.93%)
Jul 05, 2011 20.54 20.56 20.39 20.44 15,621 -0.10(-0.49%)
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.