Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 19.14 19.20 18.90 18.90 4,879,641 -0.43(-2.22%)
Oct 28, 2011 19.44 19.68 19.22 19.33 6,112,212 -0.10(-0.51%)
Oct 27, 2011 19.39 19.63 18.89 19.43 6,804,849 +0.79(+4.24%)
Oct 26, 2011 18.96 18.96 18.25 18.64 7,178,073 -0.01(-0.05%)
Oct 25, 2011 18.84 18.99 18.58 18.65 4,279,146 -0.34(-1.79%)
Oct 24, 2011 18.71 19.13 18.64 18.99 4,345,148 +0.28(+1.50%)
Oct 21, 2011 18.50 18.73 18.43 18.71 4,869,280 +0.45(+2.46%)
Oct 20, 2011 18.00 18.27 17.72 18.26 5,506,450 +0.24(+1.33%)
Oct 19, 2011 17.75 18.19 17.75 18.02 6,211,384 +0.19(+1.07%)
Oct 18, 2011 17.23 17.98 17.02 17.83 6,696,998 +0.58(+3.36%)
Oct 17, 2011 17.63 17.89 17.20 17.25 6,064,281 -0.53(-2.98%)
Oct 14, 2011 17.39 18.03 17.32 17.78 5,291,824 -0.14(-0.78%)
Oct 13, 2011 17.78 18.12 17.72 17.92 6,229,023 +0.07(+0.39%)
Oct 12, 2011 17.77 18.08 17.46 17.85 7,425,418 +0.27(+1.54%)
Oct 11, 2011 17.74 17.83 17.44 17.58 6,654,696 -0.36(-2.01%)
Oct 10, 2011 17.59 17.95 17.54 17.94 4,820,015 +0.64(+3.70%)
Oct 07, 2011 17.26 17.75 17.17 17.30 7,111,407 +0.04(+0.23%)
Oct 06, 2011 16.94 17.36 16.94 17.26 7,041,949 +0.34(+2.01%)
Oct 05, 2011 16.92 17.00 16.53 16.92 6,643,831 +0.19(+1.14%)
Oct 04, 2011 15.76 16.75 15.71 16.73 9,034,692 +0.80(+5.02%)
Oct 03, 2011 16.06 16.39 15.91 15.93 8,979,170 -0.31(-1.91%)
Sep 30, 2011 16.59 16.83 16.19 16.24 9,356,744 -0.53(-3.16%)
Sep 29, 2011 17.26 17.26 16.31 16.77 6,650,358 -0.04(-0.24%)
Sep 28, 2011 17.34 17.43 16.77 16.81 7,385,647 -0.42(-2.44%)
Sep 27, 2011 17.46 17.62 17.13 17.23 8,292,232 +0.02(+0.12%)
Sep 26, 2011 16.47 17.26 16.47 17.21 8,420,927 +0.90(+5.52%)
Sep 23, 2011 15.93 16.47 15.87 16.31 6,704,556 +0.31(+1.94%)
Sep 22, 2011 15.73 16.20 15.64 16.00 9,774,435 -0.19(-1.17%)
Sep 21, 2011 16.68 16.80 16.18 16.19 6,194,972 -0.53(-3.17%)
Sep 20, 2011 17.08 17.14 16.71 16.72 5,806,768 -0.31(-1.82%)
Sep 19, 2011 16.76 17.11 16.58 17.03 4,951,370 -0.01(-0.06%)
Sep 16, 2011 17.28 17.50 17.04 17.04 14,896,203 -0.14(-0.81%)
Sep 15, 2011 16.89 17.23 16.80 17.18 5,426,652 +0.47(+2.81%)
Sep 14, 2011 16.53 16.92 16.18 16.71 6,795,558 +0.34(+2.08%)
Sep 13, 2011 16.29 16.67 16.19 16.37 7,611,605 +0.17(+1.05%)
Sep 12, 2011 15.77 16.21 15.75 16.20 7,959,973 +0.20(+1.25%)
Sep 09, 2011 15.84 16.20 15.84 16.00 9,428,530 -0.01(-0.06%)
Sep 08, 2011 16.22 16.31 15.96 16.01 9,766,791 -0.27(-1.66%)
Sep 07, 2011 15.90 16.39 15.80 16.28 6,040,562 +0.59(+3.76%)
Sep 06, 2011 15.08 15.81 15.08 15.69 11,734,906 +0.09(+0.58%)
Sep 02, 2011 15.79 15.92 15.52 15.60 5,782,195 -0.43(-2.68%)
Sep 01, 2011 15.96 16.31 15.94 16.03 12,146,125 -0.49(-2.97%)
Aug 31, 2011 16.83 17.06 16.43 16.52 7,348,069 -0.20(-1.20%)
Aug 30, 2011 16.67 16.83 16.41 16.72 4,528,638 -0.02(-0.12%)
Aug 29, 2011 16.56 16.74 16.44 16.74 4,345,155 +0.46(+2.83%)
Aug 26, 2011 15.93 16.46 15.74 16.28 6,881,734 +0.26(+1.62%)
Aug 25, 2011 16.43 16.57 15.96 16.02 7,441,178 -0.36(-2.20%)
Aug 24, 2011 16.41 16.58 16.14 16.38 6,413,505 -0.08(-0.49%)
Aug 23, 2011 16.15 16.50 15.94 16.46 6,981,781 +0.37(+2.30%)
Aug 22, 2011 16.06 16.32 15.92 16.09 8,317,108 +0.40(+2.55%)
Aug 19, 2011 16.17 16.43 15.64 15.69 15,366,045 +0.17(+1.10%)
Aug 18, 2011 15.92 16.05 15.39 15.52 12,159,173 -0.90(-5.48%)
Aug 17, 2011 16.75 16.84 16.23 16.42 6,523,811 -0.02(-0.12%)
Aug 16, 2011 16.12 16.52 16.00 16.44 8,974,241 +0.01(+0.06%)
Aug 15, 2011 16.64 16.72 16.17 16.43 10,720,889 -0.06(-0.36%)
Aug 12, 2011 16.40 16.72 16.04 16.49 9,706,901 +0.19(+1.17%)
Aug 11, 2011 15.37 16.59 15.26 16.30 14,628,519 +0.77(+4.96%)
Aug 10, 2011 15.68 16.16 15.50 15.53 14,517,315 -0.79(-4.84%)
Aug 09, 2011 16.37 16.33 15.34 16.32 19,369,914 +0.71(+4.55%)
Aug 08, 2011 16.37 16.59 15.50 15.61 21,822,717 -1.14(-6.81%)
Aug 05, 2011 16.88 16.99 16.35 16.75 23,029,231 -0.23(-1.35%)
Aug 04, 2011 18.16 18.53 16.78 16.98 28,055,414 -2.23(-11.61%)
Aug 03, 2011 18.76 19.25 18.45 19.21 9,988,222 +0.43(+2.29%)
Aug 02, 2011 19.16 19.41 18.71 18.78 7,747,377 -0.55(-2.85%)
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.