Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 14.01 14.13 13.86 13.94 79,843,808 -0.08(-0.54%)
Aug 30, 2011 13.98 14.09 13.79 14.01 56,472,200 -0.04(-0.27%)
Aug 29, 2011 13.81 14.06 13.73 14.05 58,705,956 +0.36(+2.66%)
Aug 26, 2011 13.45 13.83 13.34 13.69 77,739,912 +0.24(+1.80%)
Aug 25, 2011 13.73 13.76 13.43 13.45 74,296,664 -0.26(-1.92%)
Aug 24, 2011 13.56 13.76 13.41 13.71 77,280,056 +0.06(+0.46%)
Aug 23, 2011 13.40 13.65 13.36 13.65 78,300,240 +0.23(+1.70%)
Aug 22, 2011 13.54 13.63 13.33 13.42 70,631,960 +0.13(+0.99%)
Aug 19, 2011 13.58 13.82 13.27 13.29 114,334,160 -0.40(-2.93%)
Aug 18, 2011 13.95 13.97 13.54 13.69 133,165,624 -0.62(-4.35%)
Aug 17, 2011 14.25 14.53 14.12 14.31 73,352,872 -0.08(-0.58%)
Aug 16, 2011 14.36 14.59 14.19 14.39 64,654,204 -0.07(-0.48%)
Aug 15, 2011 14.37 14.49 14.28 14.46 66,833,596 +0.17(+1.16%)
Aug 12, 2011 14.39 14.48 14.23 14.30 78,265,744 -0.08(-0.53%)
Aug 11, 2011 13.94 14.54 13.90 14.37 108,801,712 +0.57(+4.16%)
Aug 10, 2011 14.03 14.20 13.69 13.80 137,798,352 -0.46(-3.25%)
Aug 09, 2011 14.08 14.28 13.51 14.26 168,441,520 +0.34(+2.44%)
Aug 08, 2011 14.01 14.45 13.90 13.92 198,499,968 -0.47(-3.27%)
Aug 05, 2011 14.54 14.68 13.99 14.39 147,038,512 -0.04(-0.29%)
Aug 04, 2011 14.86 15.10 14.43 14.44 125,259,368 -0.66(-4.40%)
Aug 03, 2011 14.95 15.21 14.78 15.10 97,696,984 +0.21(+1.39%)
Aug 02, 2011 15.09 15.21 14.89 14.89 83,089,344 -0.36(-2.34%)
Aug 01, 2011 15.47 15.56 15.02 15.25 75,349,472 -0.06(-0.40%)
Jul 29, 2011 15.32 15.51 15.23 15.31 75,692,048 -0.15(-0.98%)
Jul 28, 2011 15.41 15.69 15.31 15.46 53,580,128 +0.01(+0.09%)
Jul 27, 2011 15.53 15.60 15.32 15.45 86,338,552 -0.25(-1.59%)
Jul 26, 2011 15.79 15.87 15.65 15.70 66,467,788 -0.09(-0.59%)
Jul 25, 2011 15.73 15.96 15.63 15.79 59,347,344 -0.07(-0.43%)
Jul 22, 2011 15.91 15.94 15.62 15.86 65,756,720 +0.22(+1.40%)
Jul 21, 2011 15.32 15.69 15.20 15.64 116,862,224 -0.12(-0.78%)
Jul 20, 2011 15.84 15.92 15.70 15.76 83,076,480 -0.05(-0.30%)
Jul 19, 2011 15.39 15.84 15.39 15.81 81,184,208 +0.53(+3.50%)
Jul 18, 2011 15.28 15.38 15.14 15.28 65,900,416 -0.06(-0.40%)
Jul 15, 2011 15.27 15.47 15.22 15.34 72,865,328 +0.07(+0.45%)
Jul 14, 2011 15.47 15.56 15.23 15.27 69,382,808 -0.14(-0.93%)
Jul 13, 2011 15.47 15.58 15.30 15.41 63,100,808 +0.02(+0.13%)
Jul 12, 2011 15.51 15.58 15.25 15.39 74,453,224 -0.27(-1.75%)
Jul 11, 2011 15.66 15.76 15.58 15.67 50,540,272 -0.16(-1.04%)
Jul 08, 2011 15.74 15.91 15.64 15.83 52,271,068 -0.10(-0.60%)
Jul 07, 2011 15.69 16.04 15.67 15.93 77,456,304 +0.33(+2.11%)
Jul 06, 2011 15.39 15.65 15.39 15.60 63,046,608 +0.21(+1.38%)
Jul 05, 2011 15.56 15.56 15.33 15.39 48,652,564 -0.06(-0.40%)
Jul 01, 2011 15.23 15.48 15.15 15.45 52,274,056 +0.25(+1.67%)
Jun 30, 2011 14.73 15.23 14.73 15.19 78,657,328 +0.53(+3.60%)
Jun 29, 2011 14.76 14.79 14.61 14.67 46,148,952 -0.07(-0.47%)
Jun 28, 2011 14.69 14.77 14.58 14.73 53,256,932 +0.10(+0.70%)
Jun 27, 2011 14.52 14.73 14.40 14.63 65,899,604 +0.10(+0.66%)
Jun 24, 2011 14.82 14.91 14.52 14.54 181,447,472 -0.35(-2.35%)
Jun 23, 2011 14.54 14.89 14.44 14.89 79,034,096 +0.22(+1.47%)
Jun 22, 2011 14.77 14.82 14.66 14.67 54,955,080 -0.17(-1.18%)
Jun 21, 2011 14.71 14.87 14.55 14.84 80,777,536 +0.22(+1.52%)
Jun 20, 2011 14.61 14.69 14.52 14.62 54,486,856 +0.09(+0.64%)
Jun 17, 2011 14.86 14.86 14.45 14.53 140,771,264 -0.16(-1.07%)
Jun 16, 2011 14.71 14.94 14.58 14.69 78,225,880 +0.00(+0.00%)
Jun 15, 2011 14.86 14.97 14.67 14.69 70,818,704 -0.27(-1.83%)
Jun 14, 2011 14.81 15.03 14.78 14.96 75,834,168 +0.30(+2.03%)
Jun 13, 2011 14.69 14.81 14.59 14.66 63,517,184 +0.00(+0.02%)
Jun 10, 2011 14.90 14.95 14.58 14.66 77,649,344 -0.26(-1.75%)
Jun 09, 2011 14.99 15.09 14.88 14.92 53,943,864 -0.04(-0.28%)
Jun 08, 2011 15.06 15.17 14.90 14.96 72,210,560 -0.16(-1.09%)
Jun 07, 2011 15.12 15.39 15.08 15.13 87,945,152 +0.16(+1.06%)
Jun 06, 2011 14.97 15.05 14.85 14.97 72,475,736 +0.07(+0.46%)
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.