Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 19.02 19.55 18.95 19.05 6,463,708 -0.26(-1.37%)
Oct 28, 2011 19.57 19.57 18.96 19.31 5,538,356 +0.14(+0.73%)
Oct 27, 2011 18.39 19.48 18.39 19.17 10,288,498 +1.23(+6.83%)
Oct 26, 2011 18.14 18.30 17.73 17.95 4,722,676 +0.01(+0.06%)
Oct 25, 2011 18.04 18.14 17.79 17.93 4,692,372 -0.19(-1.05%)
Oct 24, 2011 17.73 18.22 17.73 18.12 4,288,842 +0.37(+2.08%)
Oct 21, 2011 17.52 17.83 17.42 17.75 4,988,382 +0.45(+2.57%)
Oct 20, 2011 17.12 17.43 17.00 17.31 5,112,098 +0.26(+1.55%)
Oct 19, 2011 17.07 17.42 16.98 17.05 4,907,660 -0.05(-0.29%)
Oct 18, 2011 16.75 17.23 16.64 17.09 4,992,624 +0.40(+2.43%)
Oct 17, 2011 16.65 16.85 16.57 16.69 4,344,648 -0.01(-0.06%)
Oct 14, 2011 16.98 17.00 16.44 16.70 6,006,826 -0.15(-0.89%)
Oct 13, 2011 17.19 17.23 16.13 16.85 8,773,840 -0.46(-2.66%)
Oct 12, 2011 17.49 17.63 17.30 17.31 9,230,534 -0.07(-0.40%)
Oct 11, 2011 17.39 17.54 17.25 17.38 4,586,116 -0.02(-0.11%)
Oct 10, 2011 17.14 17.44 17.07 17.40 4,402,480 +0.62(+3.73%)
Oct 07, 2011 17.02 17.10 16.75 16.77 7,074,572 -0.28(-1.64%)
Oct 06, 2011 16.86 17.09 16.57 17.05 7,612,732 -0.00(-0.03%)
Oct 05, 2011 16.73 17.11 16.49 17.06 5,050,662 +0.33(+2.00%)
Oct 04, 2011 15.94 16.76 15.62 16.73 8,209,616 +0.61(+3.79%)
Oct 03, 2011 16.45 16.71 16.11 16.11 8,333,924 -0.53(-3.16%)
Sep 30, 2011 16.91 17.06 16.64 16.64 5,956,998 -0.45(-2.63%)
Sep 29, 2011 17.48 17.60 16.69 17.09 5,456,882 -0.02(-0.15%)
Sep 28, 2011 17.70 17.82 17.10 17.11 5,113,180 -0.47(-2.67%)
Sep 27, 2011 17.85 17.98 17.48 17.59 7,513,032 +0.12(+0.69%)
Sep 26, 2011 17.41 17.46 16.95 17.46 5,173,962 +0.24(+1.39%)
Sep 23, 2011 17.13 17.43 17.07 17.23 4,907,382 -0.01(-0.09%)
Sep 22, 2011 17.48 17.75 17.03 17.24 9,353,920 -0.69(-3.85%)
Sep 21, 2011 18.31 18.50 17.92 17.93 5,710,216 -0.38(-2.08%)
Sep 20, 2011 18.32 18.89 18.16 18.31 7,316,510 +0.06(+0.36%)
Sep 19, 2011 17.95 18.40 17.73 18.25 6,035,080 +0.09(+0.50%)
Sep 16, 2011 18.02 18.36 17.84 18.16 8,708,880 +0.21(+1.14%)
Sep 15, 2011 17.85 17.97 17.57 17.95 6,524,284 +0.36(+2.05%)
Sep 14, 2011 17.25 17.80 17.00 17.59 10,200,348 +0.41(+2.42%)
Sep 13, 2011 16.46 17.21 16.27 17.18 8,097,468 +0.78(+4.73%)
Sep 12, 2011 15.88 16.43 15.88 16.40 4,836,758 +0.24(+1.52%)
Sep 09, 2011 16.14 16.32 15.94 16.16 5,498,400 -0.17(-1.07%)
Sep 08, 2011 16.48 16.59 16.24 16.33 2,992,076 -0.20(-1.21%)
Sep 07, 2011 16.34 16.55 16.09 16.53 5,073,940 +0.42(+2.61%)
Sep 06, 2011 15.55 16.15 15.33 16.11 4,988,914 +0.08(+0.50%)
Sep 02, 2011 16.09 16.30 15.95 16.03 3,192,824 -0.45(-2.72%)
Sep 01, 2011 16.75 16.98 16.45 16.48 4,477,326 -0.26(-1.54%)
Aug 31, 2011 16.82 17.16 16.53 16.73 6,040,136 -0.01(-0.06%)
Aug 30, 2011 16.43 16.86 16.38 16.75 3,643,420 +0.24(+1.45%)
Aug 29, 2011 16.45 16.51 16.23 16.50 3,151,098 +0.42(+2.61%)
Aug 26, 2011 15.40 16.10 15.20 16.09 4,747,328 +0.62(+3.98%)
Aug 25, 2011 15.96 16.00 15.41 15.47 3,718,908 -0.37(-2.31%)
Aug 24, 2011 15.54 15.87 15.43 15.84 4,602,216 +0.22(+1.41%)
Aug 23, 2011 15.11 15.62 15.04 15.62 5,033,000 +0.56(+3.72%)
Aug 22, 2011 15.26 15.34 14.94 15.05 4,275,222 +0.12(+0.84%)
Aug 19, 2011 14.78 15.34 14.78 14.93 6,558,090 -0.05(-0.37%)
Aug 18, 2011 15.54 15.59 14.85 14.98 7,692,044 -1.03(-6.43%)
Aug 17, 2011 16.32 16.41 15.82 16.02 3,992,364 -0.23(-1.45%)
Aug 16, 2011 16.30 16.48 16.04 16.25 4,911,170 -0.14(-0.82%)
Aug 15, 2011 16.24 16.39 16.01 16.39 4,253,598 +0.21(+1.30%)
Aug 12, 2011 15.98 16.26 15.78 16.18 4,825,772 +0.32(+2.02%)
Aug 11, 2011 15.08 16.10 15.04 15.86 6,523,168 +0.88(+5.84%)
Aug 10, 2011 15.34 15.56 14.96 14.98 8,653,834 -0.65(-4.19%)
Aug 09, 2011 15.29 15.66 14.57 15.63 9,464,550 +0.90(+6.11%)
Aug 08, 2011 15.43 15.65 14.71 14.73 10,372,820 -1.06(-6.71%)
Aug 05, 2011 15.88 16.12 15.39 15.79 12,040,256 +0.16(+1.02%)
Aug 04, 2011 16.05 16.25 15.63 15.63 8,417,222 -0.65(-3.96%)
Aug 03, 2011 15.76 16.34 15.39 16.28 8,587,600 +0.51(+3.20%)
Aug 02, 2011 16.33 16.45 15.77 15.78 6,831,136 -0.69(-4.16%)
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.