Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 14.20 14.33 14.05 14.13 78,742,616 -0.08(-0.54%)
Aug 30, 2011 14.17 14.29 13.98 14.21 55,693,348 -0.04(-0.27%)
Aug 29, 2011 14.00 14.26 13.92 14.25 57,896,296 +0.37(+2.66%)
Aug 26, 2011 13.64 14.02 13.53 13.88 76,667,736 +0.25(+1.80%)
Aug 25, 2011 13.92 13.96 13.62 13.63 73,271,984 -0.27(-1.92%)
Aug 24, 2011 13.75 13.96 13.60 13.90 76,214,232 +0.06(+0.46%)
Aug 23, 2011 13.59 13.84 13.55 13.84 77,220,344 +0.23(+1.70%)
Aug 22, 2011 13.72 13.82 13.52 13.61 69,657,824 +0.13(+0.99%)
Aug 19, 2011 13.77 14.01 13.45 13.47 112,757,280 -0.41(-2.93%)
Aug 18, 2011 14.15 14.17 13.72 13.88 131,329,032 -0.63(-4.35%)
Aug 17, 2011 14.45 14.73 14.32 14.51 72,341,200 -0.08(-0.58%)
Aug 16, 2011 14.56 14.79 14.39 14.59 63,762,504 -0.07(-0.48%)
Aug 15, 2011 14.57 14.69 14.48 14.67 65,911,844 +0.17(+1.16%)
Aug 12, 2011 14.59 14.68 14.43 14.50 77,186,320 -0.08(-0.53%)
Aug 11, 2011 14.14 14.74 14.09 14.57 107,301,144 +0.58(+4.16%)
Aug 10, 2011 14.23 14.40 13.88 13.99 135,897,856 -0.47(-3.25%)
Aug 09, 2011 14.28 14.48 13.70 14.46 166,118,400 +0.34(+2.44%)
Aug 08, 2011 14.21 14.65 14.10 14.12 195,762,288 -0.48(-3.27%)
Aug 05, 2011 14.74 14.88 14.19 14.59 145,010,576 -0.04(-0.29%)
Aug 04, 2011 15.07 15.31 14.63 14.64 123,531,816 -0.67(-4.40%)
Aug 03, 2011 15.16 15.42 14.99 15.31 96,349,568 +0.21(+1.39%)
Aug 02, 2011 15.30 15.43 15.09 15.10 81,943,408 -0.36(-2.34%)
Aug 01, 2011 15.69 15.77 15.23 15.46 74,310,280 -0.06(-0.40%)
Jul 29, 2011 15.54 15.73 15.45 15.52 74,648,136 -0.15(-0.98%)
Jul 28, 2011 15.62 15.91 15.52 15.68 52,841,172 +0.01(+0.09%)
Jul 27, 2011 15.75 15.82 15.54 15.66 85,147,808 -0.25(-1.59%)
Jul 26, 2011 16.01 16.09 15.87 15.92 65,551,092 -0.09(-0.59%)
Jul 25, 2011 15.95 16.18 15.85 16.01 58,528,848 -0.07(-0.43%)
Jul 22, 2011 16.13 16.16 15.84 16.08 64,849,832 +0.22(+1.40%)
Jul 21, 2011 15.54 15.91 15.41 15.86 115,250,512 -0.13(-0.78%)
Jul 20, 2011 16.06 16.14 15.92 15.98 81,930,720 -0.05(-0.30%)
Jul 19, 2011 15.60 16.06 15.60 16.03 80,064,544 +0.54(+3.50%)
Jul 18, 2011 15.50 15.59 15.35 15.49 64,991,544 -0.06(-0.40%)
Jul 15, 2011 15.48 15.68 15.43 15.55 71,860,400 +0.07(+0.45%)
Jul 14, 2011 15.68 15.78 15.44 15.48 68,425,904 -0.15(-0.93%)
Jul 13, 2011 15.69 15.80 15.52 15.63 62,230,548 +0.02(+0.13%)
Jul 12, 2011 15.73 15.80 15.46 15.61 73,426,392 -0.28(-1.75%)
Jul 11, 2011 15.88 15.98 15.80 15.89 49,843,240 -0.17(-1.04%)
Jul 08, 2011 15.96 16.13 15.86 16.05 51,550,168 -0.10(-0.60%)
Jul 07, 2011 15.91 16.26 15.89 16.15 76,388,064 +0.33(+2.11%)
Jul 06, 2011 15.61 15.87 15.60 15.82 62,177,096 +0.22(+1.38%)
Jul 05, 2011 15.77 15.77 15.55 15.60 47,981,568 -0.06(-0.40%)
Jul 01, 2011 15.44 15.70 15.36 15.66 51,553,112 +0.26(+1.67%)
Jun 30, 2011 14.93 15.45 14.93 15.41 77,572,520 +0.54(+3.60%)
Jun 29, 2011 14.97 15.00 14.82 14.87 45,512,484 -0.07(-0.47%)
Jun 28, 2011 14.89 14.98 14.78 14.94 52,522,436 +0.10(+0.70%)
Jun 27, 2011 14.72 14.93 14.60 14.84 64,990,744 +0.10(+0.66%)
Jun 24, 2011 15.02 15.11 14.73 14.74 178,945,024 -0.35(-2.35%)
Jun 23, 2011 14.74 15.10 14.64 15.09 77,944,096 +0.22(+1.47%)
Jun 22, 2011 14.98 15.02 14.86 14.87 54,197,160 -0.18(-1.18%)
Jun 21, 2011 14.92 15.08 14.75 15.05 79,663,488 +0.23(+1.52%)
Jun 20, 2011 14.81 14.89 14.72 14.83 53,735,396 +0.09(+0.64%)
Jun 17, 2011 15.07 15.07 14.65 14.73 138,829,808 -0.16(-1.07%)
Jun 16, 2011 14.92 15.15 14.79 14.89 77,147,016 +0.00(+0.00%)
Jun 15, 2011 15.07 15.18 14.88 14.89 69,842,000 -0.28(-1.83%)
Jun 14, 2011 15.02 15.24 14.98 15.17 74,788,296 +0.30(+2.03%)
Jun 13, 2011 14.90 15.02 14.79 14.87 62,641,180 +0.00(+0.02%)
Jun 10, 2011 15.11 15.16 14.78 14.86 76,578,432 -0.26(-1.75%)
Jun 09, 2011 15.20 15.30 15.09 15.13 53,199,892 -0.04(-0.27%)
Jun 08, 2011 15.27 15.39 15.11 15.17 71,214,664 -0.17(-1.09%)
Jun 07, 2011 15.33 15.60 15.29 15.34 86,732,256 +0.16(+1.06%)
Jun 06, 2011 15.18 15.26 15.06 15.18 71,476,184 +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.