Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2011 15.07 15.32 15.00 15.29 52,823,300 +0.25(+1.67%)
Jun 30, 2011 14.57 15.08 14.57 15.04 79,483,784 +0.52(+3.60%)
Jun 29, 2011 14.61 14.64 14.46 14.51 46,633,840 -0.07(-0.47%)
Jun 28, 2011 14.53 14.62 14.43 14.58 53,816,504 +0.10(+0.70%)
Jun 27, 2011 14.36 14.57 14.25 14.48 66,592,016 +0.10(+0.66%)
Jun 24, 2011 14.66 14.75 14.37 14.38 183,353,936 -0.35(-2.35%)
Jun 23, 2011 14.38 14.74 14.29 14.73 79,864,512 +0.21(+1.47%)
Jun 22, 2011 14.62 14.66 14.51 14.52 55,532,492 -0.17(-1.18%)
Jun 21, 2011 14.56 14.72 14.40 14.69 81,626,272 +0.22(+1.52%)
Jun 20, 2011 14.46 14.53 14.36 14.47 55,059,352 +0.09(+0.64%)
Jun 17, 2011 14.71 14.71 14.30 14.38 142,250,352 -0.16(-1.07%)
Jun 16, 2011 14.56 14.78 14.43 14.53 79,047,800 +0.00(+0.00%)
Jun 15, 2011 14.71 14.81 14.52 14.53 71,562,792 -0.27(-1.83%)
Jun 14, 2011 14.66 14.87 14.62 14.81 76,630,960 +0.30(+2.03%)
Jun 13, 2011 14.54 14.66 14.44 14.51 64,184,560 +0.00(+0.02%)
Jun 10, 2011 14.74 14.79 14.43 14.51 78,465,208 -0.26(-1.75%)
Jun 09, 2011 14.84 14.93 14.72 14.76 54,510,656 -0.04(-0.27%)
Jun 08, 2011 14.90 15.02 14.74 14.81 72,969,280 -0.16(-1.09%)
Jun 07, 2011 14.96 15.23 14.93 14.97 88,869,200 +0.16(+1.06%)
Jun 06, 2011 14.81 14.89 14.70 14.81 73,237,248 +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.