Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 15.03 15.12 14.61 14.62 94,122,640 -0.60(-3.94%)
Sep 29, 2011 15.33 15.48 14.98 15.22 124,807,704 -0.07(-0.45%)
Sep 28, 2011 15.49 15.56 15.28 15.29 109,140,456 -0.16(-1.02%)
Sep 27, 2011 15.42 15.74 15.33 15.44 128,718,224 +0.21(+1.35%)
Sep 26, 2011 15.18 15.37 14.93 15.24 94,649,560 +0.05(+0.36%)
Sep 23, 2011 14.65 15.26 14.54 15.18 108,208,224 +0.37(+2.52%)
Sep 22, 2011 14.76 15.00 14.62 14.81 137,537,760 -0.22(-1.48%)
Sep 21, 2011 15.20 15.42 15.00 15.03 97,497,208 -0.18(-1.17%)
Sep 20, 2011 15.07 15.39 14.98 15.21 104,347,928 +0.19(+1.23%)
Sep 19, 2011 14.92 15.11 14.82 15.03 83,936,392 -0.03(-0.18%)
Sep 16, 2011 14.83 15.13 14.68 15.05 132,453,104 +0.29(+2.00%)
Sep 15, 2011 14.60 14.84 14.54 14.76 77,704,200 +0.29(+2.01%)
Sep 14, 2011 14.31 14.66 14.19 14.47 85,092,592 +0.24(+1.71%)
Sep 13, 2011 13.92 14.32 13.85 14.22 87,890,408 +0.33(+2.37%)
Sep 12, 2011 13.38 13.90 13.37 13.89 77,820,456 +0.40(+2.94%)
Sep 09, 2011 13.53 13.85 13.47 13.50 89,632,336 -0.13(-0.98%)
Sep 08, 2011 13.74 13.90 13.57 13.63 62,739,468 -0.13(-0.92%)
Sep 07, 2011 13.72 13.80 13.61 13.76 67,187,568 +0.37(+2.76%)
Sep 06, 2011 13.19 13.41 13.13 13.39 64,578,468 -0.07(-0.51%)
Sep 02, 2011 13.57 13.65 13.41 13.46 62,480,476 -0.24(-1.75%)
Sep 01, 2011 13.89 13.94 13.70 13.70 59,155,408 -0.10(-0.70%)
Aug 31, 2011 13.86 13.98 13.72 13.79 80,682,696 -0.08(-0.54%)
Aug 30, 2011 13.83 13.94 13.65 13.87 57,065,532 -0.04(-0.27%)
Aug 29, 2011 13.66 13.92 13.59 13.90 59,322,756 +0.36(+2.66%)
Aug 26, 2011 13.31 13.68 13.20 13.55 78,556,696 +0.24(+1.80%)
Aug 25, 2011 13.59 13.62 13.29 13.31 75,077,272 -0.26(-1.92%)
Aug 24, 2011 13.41 13.62 13.27 13.57 78,092,008 +0.06(+0.46%)
Aug 23, 2011 13.26 13.50 13.22 13.50 79,122,912 +0.23(+1.70%)
Aug 22, 2011 13.39 13.48 13.20 13.28 71,374,064 +0.13(+0.99%)
Aug 19, 2011 13.44 13.68 13.13 13.15 115,535,424 -0.40(-2.93%)
Aug 18, 2011 13.81 13.83 13.39 13.55 134,564,736 -0.62(-4.35%)
Aug 17, 2011 14.10 14.37 13.98 14.16 74,123,560 -0.08(-0.58%)
Aug 16, 2011 14.21 14.44 14.05 14.24 65,333,500 -0.07(-0.48%)
Aug 15, 2011 14.22 14.34 14.13 14.31 67,535,792 +0.16(+1.16%)
Aug 12, 2011 14.24 14.33 14.09 14.15 79,088,056 -0.08(-0.53%)
Aug 11, 2011 13.80 14.39 13.75 14.22 109,944,848 +0.57(+4.16%)
Aug 10, 2011 13.89 14.05 13.55 13.65 139,246,144 -0.46(-3.25%)
Aug 09, 2011 13.93 14.13 13.37 14.11 170,211,264 +0.34(+2.44%)
Aug 08, 2011 13.87 14.30 13.76 13.78 200,585,536 -0.47(-3.27%)
Aug 05, 2011 14.39 14.52 13.85 14.24 148,583,392 -0.04(-0.29%)
Aug 04, 2011 14.71 14.94 14.28 14.29 126,575,416 -0.66(-4.40%)
Aug 03, 2011 14.80 15.05 14.63 14.94 98,723,448 +0.21(+1.39%)
Aug 02, 2011 14.93 15.06 14.73 14.74 83,962,360 -0.35(-2.34%)
Aug 01, 2011 15.31 15.40 14.86 15.09 76,141,168 -0.06(-0.40%)
Jul 29, 2011 15.16 15.35 15.08 15.15 76,487,344 -0.15(-0.98%)
Jul 28, 2011 15.25 15.52 15.15 15.30 54,143,096 +0.01(+0.09%)
Jul 27, 2011 15.37 15.44 15.16 15.29 87,245,712 -0.25(-1.59%)
Jul 26, 2011 15.63 15.71 15.49 15.53 67,166,168 -0.09(-0.59%)
Jul 25, 2011 15.56 15.80 15.47 15.63 59,970,908 -0.07(-0.43%)
Jul 22, 2011 15.74 15.78 15.46 15.69 66,447,628 +0.22(+1.40%)
Jul 21, 2011 15.16 15.52 15.04 15.48 118,090,104 -0.12(-0.78%)
Jul 20, 2011 15.67 15.76 15.54 15.60 83,949,368 -0.05(-0.30%)
Jul 19, 2011 15.23 15.67 15.23 15.65 82,037,208 +0.53(+3.50%)
Jul 18, 2011 15.12 15.22 14.98 15.12 66,592,832 -0.06(-0.40%)
Jul 15, 2011 15.11 15.31 15.06 15.18 73,630,928 +0.07(+0.45%)
Jul 14, 2011 15.31 15.40 15.07 15.11 70,111,808 -0.14(-0.93%)
Jul 13, 2011 15.31 15.42 15.14 15.25 63,763,808 +0.02(+0.13%)
Jul 12, 2011 15.35 15.42 15.09 15.23 75,235,504 -0.27(-1.75%)
Jul 11, 2011 15.50 15.59 15.42 15.50 51,071,300 -0.16(-1.04%)
Jul 08, 2011 15.58 15.74 15.48 15.67 52,820,284 -0.09(-0.60%)
Jul 07, 2011 15.53 15.87 15.51 15.76 78,270,144 +0.33(+2.11%)
Jul 06, 2011 15.23 15.48 15.23 15.44 63,709,040 +0.21(+1.38%)
Jul 05, 2011 15.40 15.40 15.17 15.23 49,163,756 -0.06(-0.40%)
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.