Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 18.97 18.97 18.97 18.97 100 -0.21(-1.09%)
Oct 28, 2011 19.23 19.31 19.18 19.18 2,713 -0.07(-0.36%)
Oct 27, 2011 18.93 19.38 18.93 19.25 6,246 +1.04(+5.71%)
Oct 26, 2011 18.21 18.21 18.21 18.21 850 -0.12(-0.65%)
Oct 25, 2011 18.33 18.33 18.33 18.33 180 -0.23(-1.24%)
Oct 24, 2011 18.62 18.66 18.56 18.56 1,467 +0.53(+2.94%)
Oct 21, 2011 18.03 18.03 18.03 18.03 2,300 +0.35(+1.98%)
Oct 20, 2011 17.66 17.68 17.66 17.68 4,700 +0.10(+0.57%)
Oct 19, 2011 17.80 17.80 17.56 17.58 73,500 -0.03(-0.17%)
Oct 13, 2011 17.61 17.61 17.61 0 -0.17(-0.96%)
Oct 12, 2011 17.67 17.78 17.67 17.78 2,955 +0.34(+1.94%)
Oct 11, 2011 17.49 17.49 17.44 17.44 2,086 +0.01(+0.07%)
Oct 10, 2011 17.43 17.43 17.43 17.43 2,900 +0.45(+2.65%)
Oct 07, 2011 17.02 17.02 16.93 16.98 1,591 -0.24(-1.39%)
Oct 06, 2011 16.92 17.22 16.54 17.22 8,120 +0.68(+4.11%)
Oct 04, 2011 16.54 16.54 16.54 16.54 0 +0.95(+6.09%)
Oct 03, 2011 16.02 16.02 15.59 15.59 5,000 -1.04(-6.25%)
Sep 30, 2011 16.72 16.74 16.63 16.63 7,989 -0.50(-2.92%)
Sep 29, 2011 17.32 17.32 17.13 17.13 751 +0.14(+0.82%)
Sep 28, 2011 17.01 17.12 16.99 16.99 1,100 -0.31(-1.81%)
Sep 27, 2011 17.51 17.51 17.30 17.30 400 +0.47(+2.81%)
Sep 26, 2011 16.83 16.83 16.83 16.83 384 +0.24(+1.45%)
Sep 23, 2011 16.39 16.60 16.38 16.59 10,360 +0.22(+1.34%)
Sep 22, 2011 16.57 16.59 16.33 16.37 26,914 -0.96(-5.54%)
Sep 21, 2011 17.53 17.54 17.33 17.33 3,850 -0.68(-3.78%)
Sep 20, 2011 18.01 18.01 18.01 18.01 100 +0.22(+1.24%)
Sep 19, 2011 17.79 17.79 17.79 17.79 850 -0.17(-0.94%)
Sep 16, 2011 18.05 18.05 17.95 17.96 1,201 -0.10(-0.56%)
Sep 15, 2011 17.97 18.06 17.97 18.06 710 +0.05(+0.28%)
Sep 14, 2011 17.38 18.01 17.38 18.01 2,714 +0.55(+3.15%)
Sep 13, 2011 17.37 17.46 17.37 17.46 4,020 +0.34(+1.99%)
Sep 12, 2011 17.12 17.12 17.12 17.12 3,632 +0.09(+0.53%)
Sep 09, 2011 17.44 17.44 16.88 17.03 2,636 -0.89(-4.97%)
Sep 08, 2011 17.96 17.96 17.92 17.92 200 +0.91(+5.35%)
Sep 06, 2011 17.01 17.01 17.01 0 -0.32(-1.85%)
Sep 02, 2011 17.34 17.34 17.33 17.33 1,611 -0.66(-3.67%)
Sep 01, 2011 18.45 18.45 17.99 17.99 928 -0.28(-1.53%)
Aug 31, 2011 18.46 18.46 18.11 18.27 2,554 -0.13(-0.71%)
Aug 30, 2011 18.10 18.41 18.09 18.40 27,238 +0.14(+0.77%)
Aug 29, 2011 17.87 18.26 17.82 18.26 89,885 +0.83(+4.76%)
Aug 24, 2011 17.43 17.43 17.43 0 +0.20(+1.16%)
Aug 23, 2011 16.62 17.27 16.61 17.23 10,055 +0.60(+3.61%)
Aug 19, 2011 16.63 16.63 16.63 0 +0.02(+0.12%)
Aug 18, 2011 16.61 16.61 16.61 16.61 2,300 -0.99(-5.63%)
Aug 17, 2011 17.60 17.60 17.60 17.60 1,924 -0.08(-0.45%)
Aug 16, 2011 17.68 17.68 17.68 17.68 105 -0.26(-1.45%)
Aug 15, 2011 17.95 17.95 17.94 17.94 5,519 +0.30(+1.68%)
Aug 12, 2011 17.70 17.70 17.64 17.64 612 +0.49(+2.87%)
Aug 11, 2011 17.06 17.15 17.06 17.15 1,700 +0.43(+2.57%)
Aug 10, 2011 17.10 17.10 16.72 16.72 2,819 -0.67(-3.85%)
Aug 09, 2011 16.12 17.39 16.12 17.39 40,476 +0.97(+5.91%)
Aug 08, 2011 17.33 17.73 16.42 16.42 13,428 -1.59(-8.83%)
Aug 05, 2011 17.87 18.10 17.61 18.01 112,016 -0.27(-1.48%)
Aug 04, 2011 18.86 19.20 18.28 18.28 122,950 -1.03(-5.33%)
Aug 03, 2011 19.00 19.31 18.98 19.31 6,470 -0.40(-2.03%)
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.