Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 15.23 15.40 15.10 15.29 3,255,431 -0.15(-0.97%)
Oct 28, 2011 15.38 15.46 15.24 15.44 2,211,354 +0.16(+1.05%)
Oct 27, 2011 15.42 15.52 15.09 15.28 4,232,065 +0.39(+2.62%)
Oct 26, 2011 14.82 15.02 14.57 14.89 2,851,116 +0.34(+2.34%)
Oct 25, 2011 14.90 15.02 14.52 14.55 1,921,293 -0.42(-2.81%)
Oct 24, 2011 14.49 14.98 14.47 14.97 2,346,148 +0.56(+3.89%)
Oct 21, 2011 14.41 14.48 14.29 14.41 4,009,047 +0.20(+1.41%)
Oct 20, 2011 14.23 14.34 14.02 14.21 2,422,180 +0.04(+0.28%)
Oct 19, 2011 14.40 14.58 14.13 14.17 2,407,282 -0.20(-1.39%)
Oct 18, 2011 14.17 14.53 14.07 14.37 3,965,336 +0.17(+1.20%)
Oct 17, 2011 14.80 14.82 14.18 14.20 3,982,430 -0.68(-4.57%)
Oct 14, 2011 14.97 14.99 14.71 14.88 1,967,269 +0.16(+1.09%)
Oct 13, 2011 14.74 14.84 14.60 14.72 2,776,468 -0.10(-0.67%)
Oct 12, 2011 14.84 15.00 14.62 14.82 3,726,345 +0.11(+0.75%)
Oct 11, 2011 14.32 14.76 14.20 14.71 2,884,031 +0.30(+2.08%)
Oct 10, 2011 14.13 14.41 14.09 14.41 2,613,835 +0.60(+4.34%)
Oct 07, 2011 13.95 14.04 13.71 13.81 2,368,551 -0.05(-0.36%)
Oct 06, 2011 13.68 13.87 13.62 13.86 3,334,533 +0.16(+1.17%)
Oct 05, 2011 13.58 13.80 13.45 13.70 4,304,687 +0.19(+1.41%)
Oct 04, 2011 12.96 13.53 12.81 13.51 5,652,243 +0.39(+2.97%)
Oct 03, 2011 13.33 13.57 13.01 13.12 4,539,800 -0.19(-1.43%)
Sep 30, 2011 13.53 13.64 13.31 13.31 2,508,019 -0.42(-3.06%)
Sep 29, 2011 13.80 13.86 13.47 13.73 3,200,353 +0.22(+1.63%)
Sep 28, 2011 13.79 13.94 13.50 13.51 3,231,355 -0.25(-1.82%)
Sep 27, 2011 14.02 14.13 13.69 13.76 2,614,666 +0.00(+0.00%)
Sep 26, 2011 13.55 13.77 13.15 13.76 4,219,950 +0.43(+3.23%)
Sep 23, 2011 13.10 13.34 13.03 13.33 3,787,793 +0.20(+1.52%)
Sep 22, 2011 12.75 13.29 12.73 13.13 7,184,217 -0.03(-0.23%)
Sep 21, 2011 14.12 14.15 13.14 13.16 6,037,160 -0.93(-6.60%)
Sep 20, 2011 14.11 14.51 13.94 14.09 5,261,890 +0.00(+0.00%)
Sep 19, 2011 13.86 14.21 13.75 14.09 4,482,882 -0.04(-0.28%)
Sep 16, 2011 14.32 14.37 14.00 14.13 4,141,993 -0.07(-0.49%)
Sep 15, 2011 13.79 14.36 13.67 14.20 6,883,636 +0.55(+4.03%)
Sep 14, 2011 13.29 13.75 13.09 13.65 4,521,679 +0.46(+3.49%)
Sep 13, 2011 13.11 13.31 12.98 13.19 3,340,098 -0.07(-0.53%)
Sep 12, 2011 13.04 13.45 12.84 13.26 5,282,112 +0.13(+0.99%)
Sep 09, 2011 13.65 13.73 13.07 13.13 6,872,333 -0.46(-3.38%)
Sep 08, 2011 14.03 14.07 13.56 13.59 5,441,905 -0.55(-3.89%)
Sep 07, 2011 13.68 14.27 13.53 14.14 6,507,612 +0.65(+4.82%)
Sep 06, 2011 12.96 13.51 12.95 13.49 7,090,272 +0.08(+0.60%)
Sep 02, 2011 13.86 14.80 13.18 13.41 13,583,452 -1.77(-11.66%)
Sep 01, 2011 15.17 15.51 14.98 15.18 3,813,187 +0.06(+0.40%)
Aug 31, 2011 15.19 15.34 14.96 15.12 2,950,719 +0.05(+0.33%)
Aug 30, 2011 14.86 15.16 14.81 15.07 4,637,297 +0.12(+0.80%)
Aug 29, 2011 14.16 14.97 14.10 14.95 4,165,103 +0.99(+7.09%)
Aug 26, 2011 13.46 14.04 13.12 13.96 3,664,766 +0.41(+3.03%)
Aug 25, 2011 14.47 14.47 13.52 13.55 5,329,715 -0.80(-5.57%)
Aug 24, 2011 14.35 14.64 14.23 14.35 5,552,461 -0.04(-0.28%)
Aug 23, 2011 13.49 14.40 13.47 14.39 5,621,800 +0.99(+7.39%)
Aug 22, 2011 13.57 13.59 13.26 13.40 2,540,250 +0.14(+1.06%)
Aug 19, 2011 13.29 13.61 13.22 13.26 2,631,236 -0.16(-1.19%)
Aug 18, 2011 13.66 13.73 13.26 13.42 6,849,966 -0.62(-4.42%)
Aug 17, 2011 14.12 14.24 13.90 14.04 2,314,199 +0.03(+0.21%)
Aug 16, 2011 13.97 14.15 13.69 14.01 4,048,936 +0.01(+0.07%)
Aug 15, 2011 13.63 14.02 13.60 14.00 2,571,096 +0.50(+3.70%)
Aug 12, 2011 13.74 13.82 13.40 13.50 3,130,431 -0.21(-1.53%)
Aug 11, 2011 12.88 13.86 12.85 13.71 4,015,786 +0.86(+6.69%)
Aug 10, 2011 13.04 13.35 12.81 12.85 5,738,777 -0.47(-3.53%)
Aug 09, 2011 13.17 13.33 12.54 13.32 7,578,094 +0.59(+4.63%)
Aug 08, 2011 13.17 13.54 12.60 12.73 5,656,083 -0.99(-7.22%)
Aug 05, 2011 14.08 14.18 13.38 13.72 6,553,236 -0.21(-1.51%)
Aug 04, 2011 14.15 14.34 13.91 13.93 5,083,903 -0.39(-2.72%)
Aug 03, 2011 14.19 14.34 14.00 14.32 3,227,648 +0.10(+0.70%)
Aug 02, 2011 14.44 14.57 14.22 14.22 3,391,832 -0.34(-2.34%)
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.