Historical Prices

Date Open High Low Close Volume Change (%)
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(-5.62%)
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%)
Aug 02, 2011 19.81 19.81 19.71 19.71 3,066 -0.27(-1.35%)
Jul 29, 2011 19.98 19.98 19.98 0 -0.08(-0.41%)
Jul 28, 2011 20.05 20.06 20.05 20.06 331 +0.16(+0.81%)
Jul 27, 2011 20.46 20.46 19.90 19.90 11,012 -0.64(-3.12%)
Jul 26, 2011 20.57 20.69 20.26 20.54 4,577 -0.23(-1.11%)
Jul 25, 2011 20.89 20.95 20.76 20.77 1,565 -0.16(-0.76%)
Jul 22, 2011 20.93 20.93 20.93 20.93 600 -0.05(-0.24%)
Jul 21, 2011 21.04 21.06 20.96 20.98 7,943 +0.12(+0.58%)
Jul 20, 2011 20.81 20.90 20.75 20.86 5,128 -0.16(-0.76%)
Jul 19, 2011 20.71 21.03 20.71 21.02 8,417 +0.50(+2.44%)
Jul 18, 2011 20.59 20.59 20.38 20.52 5,804 -0.26(-1.25%)
Jul 15, 2011 20.78 20.78 20.68 20.78 15,000 +0.09(+0.43%)
Jul 14, 2011 21.10 21.18 20.69 20.69 28,346 -0.37(-1.77%)
Jul 13, 2011 21.17 21.17 21.05 21.06 17,800 +0.05(+0.26%)
Jul 12, 2011 21.01 21.01 21.01 21.01 950 +0.02(+0.10%)
Jul 11, 2011 21.13 21.13 20.95 20.99 34,022 -0.41(-1.92%)
Jul 08, 2011 21.30 21.40 21.30 21.40 7,814 -0.21(-0.97%)
Jul 07, 2011 21.44 21.66 21.44 21.61 144,338 +0.37(+1.76%)
Jul 06, 2011 21.14 21.24 21.12 21.24 10,220 +0.07(+0.31%)
Jul 05, 2011 21.05 21.17 21.03 21.17 4,340 +0.07(+0.34%)
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.