Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.31 17.80 17.25 17.54 1,391,337 -0.07(-0.37%)
Sep 29, 2011 17.69 17.72 17.27 17.60 1,045,030 +0.14(+0.79%)
Sep 28, 2011 17.52 17.78 17.43 17.47 884,523 -0.04(-0.25%)
Sep 27, 2011 17.54 17.92 17.39 17.51 1,008,283 +0.24(+1.40%)
Sep 26, 2011 16.80 17.30 16.64 17.27 976,849 +0.31(+1.85%)
Sep 23, 2011 16.68 17.14 16.68 16.96 1,073,882 +0.08(+0.49%)
Sep 22, 2011 17.25 17.28 16.43 16.87 2,034,387 -0.23(-1.32%)
Sep 21, 2011 17.54 17.63 17.08 17.10 1,173,123 -0.50(-2.84%)
Sep 20, 2011 17.50 17.81 17.35 17.60 1,077,285 +0.13(+0.72%)
Sep 19, 2011 17.30 17.53 17.14 17.47 1,658,001 -0.05(-0.31%)
Sep 16, 2011 17.74 17.86 17.52 17.53 1,426,674 -0.15(-0.87%)
Sep 15, 2011 17.70 17.78 17.53 17.68 1,179,877 +0.20(+1.16%)
Sep 14, 2011 17.50 17.61 17.23 17.48 1,067,591 -0.05(-0.28%)
Sep 13, 2011 17.55 17.57 17.36 17.53 907,839 +0.03(+0.19%)
Sep 12, 2011 17.33 17.58 17.16 17.49 1,242,781 -0.04(-0.22%)
Sep 09, 2011 17.97 17.98 17.49 17.53 1,036,216 -0.59(-3.24%)
Sep 08, 2011 17.94 18.30 17.94 18.12 707,664 +0.08(+0.43%)
Sep 07, 2011 18.03 18.14 17.91 18.04 599,421 +0.15(+0.83%)
Sep 06, 2011 17.49 17.94 17.27 17.89 1,030,737 -0.16(-0.88%)
Sep 02, 2011 17.91 18.26 17.89 18.05 1,226,171 -0.21(-1.14%)
Sep 01, 2011 18.14 18.40 18.10 18.26 878,218 +0.10(+0.54%)
Aug 31, 2011 17.94 18.22 17.91 18.16 919,214 +0.31(+1.75%)
Aug 30, 2011 17.80 17.94 17.72 17.85 944,068 -0.03(-0.15%)
Aug 29, 2011 17.87 17.93 17.68 17.88 983,396 +0.21(+1.18%)
Aug 26, 2011 17.63 17.84 17.24 17.67 1,311,286 -0.04(-0.25%)
Aug 25, 2011 17.85 17.92 17.63 17.71 967,638 -0.07(-0.37%)
Aug 24, 2011 17.47 17.85 17.43 17.78 1,570,006 +0.29(+1.63%)
Aug 23, 2011 17.07 17.57 16.85 17.49 1,127,655 +0.59(+3.48%)
Aug 22, 2011 17.47 17.48 16.84 16.91 1,347,612 -0.19(-1.12%)
Aug 19, 2011 16.81 17.31 16.77 17.10 1,258,852 +0.05(+0.29%)
Aug 18, 2011 17.24 17.47 16.92 17.05 1,324,160 -0.61(-3.45%)
Aug 17, 2011 17.56 17.90 17.55 17.66 799,869 +0.17(+0.97%)
Aug 16, 2011 17.51 17.57 17.27 17.49 1,174,002 -0.17(-0.96%)
Aug 15, 2011 17.70 17.78 17.56 17.66 1,152,682 +0.12(+0.69%)
Aug 12, 2011 17.46 17.67 17.26 17.54 1,280,378 +0.17(+0.98%)
Aug 11, 2011 16.50 17.46 16.47 17.37 1,541,123 +0.94(+5.71%)
Aug 10, 2011 16.54 16.79 16.24 16.43 2,058,050 -0.22(-1.34%)
Aug 09, 2011 15.80 16.68 15.60 16.65 2,576,720 +0.92(+5.85%)
Aug 08, 2011 15.80 16.22 15.52 15.73 2,070,383 -0.81(-4.87%)
Aug 05, 2011 16.77 16.88 15.88 16.54 2,568,038 -0.23(-1.36%)
Aug 04, 2011 17.13 17.29 16.55 16.77 2,319,875 -0.75(-4.29%)
Aug 03, 2011 17.69 17.69 17.27 17.52 1,455,296 -0.20(-1.14%)
Aug 02, 2011 17.93 17.93 17.64 17.72 1,722,456 -0.22(-1.24%)
Aug 01, 2011 18.22 18.25 17.75 17.94 684,367 +0.03(+0.15%)
Jul 29, 2011 17.65 17.98 17.47 17.92 1,437,071 +0.07(+0.40%)
Jul 28, 2011 17.60 18.05 17.53 17.84 990,568 +0.21(+1.20%)
Jul 27, 2011 17.82 17.97 17.57 17.63 1,234,508 -0.31(-1.73%)
Jul 26, 2011 18.20 18.21 17.82 17.94 916,854 -0.19(-1.02%)
Jul 25, 2011 18.00 18.29 18.00 18.13 615,212 +0.07(+0.39%)
Jul 22, 2011 18.10 18.12 18.02 18.06 530,296 +0.07(+0.39%)
Jul 21, 2011 17.91 18.17 17.86 17.99 685,351 +0.17(+0.98%)
Jul 20, 2011 17.81 17.89 17.79 17.81 421,284 +0.02(+0.12%)
Jul 19, 2011 17.80 17.92 17.69 17.79 800,712 +0.21(+1.21%)
Jul 18, 2011 17.68 17.68 17.48 17.58 677,611 -0.20(-1.10%)
Jul 15, 2011 17.68 17.89 17.67 17.77 1,029,111 +0.16(+0.90%)
Jul 14, 2011 17.78 17.93 17.54 17.62 617,936 -0.06(-0.34%)
Jul 13, 2011 17.73 18.00 17.64 17.68 703,375 +0.07(+0.37%)
Jul 12, 2011 17.56 17.81 17.46 17.61 686,869 +0.02(+0.12%)
Jul 11, 2011 17.75 17.75 17.43 17.59 875,704 -0.36(-2.00%)
Jul 08, 2011 17.86 18.05 17.77 17.95 668,561 -0.05(-0.27%)
Jul 07, 2011 17.95 18.14 17.91 18.00 959,175 +0.17(+0.95%)
Jul 06, 2011 17.91 17.98 17.76 17.83 531,392 -0.03(-0.18%)
Jul 05, 2011 17.98 18.11 17.83 17.86 987,498 +0.10(+0.55%)
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.