Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 17.85 17.85 17.51 17.66 2,641 -0.13(-0.71%)
Aug 30, 2011 17.50 17.80 17.49 17.79 28,176 +0.14(+0.77%)
Aug 29, 2011 17.27 17.65 17.23 17.65 92,981 +0.80(+4.76%)
Aug 24, 2011 16.85 16.85 16.85 0 +0.19(+1.16%)
Aug 23, 2011 16.07 16.69 16.06 16.66 10,401 +0.58(+3.61%)
Aug 19, 2011 16.08 16.08 16.08 0 +0.02(+0.12%)
Aug 18, 2011 16.06 16.06 16.06 16.06 2,379 -0.96(-5.62%)
Aug 17, 2011 17.01 17.01 17.01 17.01 1,990 -0.08(-0.45%)
Aug 16, 2011 17.09 17.09 17.09 17.09 108 -0.25(-1.45%)
Aug 15, 2011 17.35 17.35 17.34 17.34 5,709 +0.29(+1.68%)
Aug 12, 2011 17.11 17.11 17.06 17.06 633 +0.48(+2.87%)
Aug 11, 2011 16.49 16.58 16.49 16.58 1,758 +0.42(+2.57%)
Aug 10, 2011 16.53 16.53 16.16 16.16 2,916 -0.65(-3.85%)
Aug 09, 2011 15.58 16.81 15.58 16.81 41,870 +0.94(+5.91%)
Aug 08, 2011 16.75 17.14 15.87 15.87 13,890 -1.54(-8.83%)
Aug 05, 2011 17.27 17.50 17.02 17.41 115,875 -0.26(-1.48%)
Aug 04, 2011 18.23 18.56 17.67 17.67 127,186 -1.00(-5.33%)
Aug 03, 2011 18.37 18.67 18.35 18.67 6,692 -0.39(-2.03%)
Aug 02, 2011 19.15 19.15 19.05 19.05 3,171 -0.26(-1.35%)
Jul 29, 2011 19.31 19.31 19.31 0 -0.08(-0.41%)
Jul 28, 2011 19.38 19.39 19.38 19.39 342 +0.16(+0.81%)
Jul 27, 2011 19.78 19.78 19.24 19.24 11,391 -0.62(-3.12%)
Jul 26, 2011 19.88 20.00 19.59 19.86 4,734 -0.22(-1.11%)
Jul 25, 2011 20.19 20.25 20.07 20.08 1,618 -0.15(-0.76%)
Jul 22, 2011 20.23 20.23 20.23 20.23 620 -0.05(-0.24%)
Jul 21, 2011 20.34 20.36 20.26 20.28 8,216 +0.12(+0.58%)
Jul 20, 2011 20.12 20.20 20.06 20.17 5,304 -0.15(-0.76%)
Jul 19, 2011 20.02 20.33 20.02 20.32 8,706 +0.48(+2.44%)
Jul 18, 2011 19.90 19.90 19.70 19.84 6,003 -0.25(-1.25%)
Jul 15, 2011 20.09 20.09 19.99 20.09 15,516 +0.09(+0.43%)
Jul 14, 2011 20.40 20.47 20.00 20.00 29,322 -0.36(-1.77%)
Jul 13, 2011 20.46 20.46 20.35 20.36 18,413 +0.05(+0.26%)
Jul 12, 2011 20.31 20.31 20.31 20.31 982 +0.02(+0.10%)
Jul 11, 2011 20.43 20.43 20.25 20.29 35,194 -0.40(-1.92%)
Jul 08, 2011 20.59 20.69 20.59 20.69 8,083 -0.20(-0.97%)
Jul 07, 2011 20.73 20.94 20.73 20.89 149,311 +0.36(+1.76%)
Jul 06, 2011 20.44 20.53 20.42 20.53 10,572 +0.06(+0.31%)
Jul 05, 2011 20.35 20.46 20.33 20.46 4,489 +0.07(+0.34%)
Jul 01, 2011 20.17 20.41 20.17 20.40 117,887 +0.41(+2.05%)
Jun 30, 2011 20.02 20.02 19.99 19.99 868 +0.18(+0.90%)
Jun 29, 2011 19.81 19.81 19.81 19.81 181 +0.14(+0.73%)
Jun 28, 2011 19.65 19.66 19.65 19.66 319 +0.38(+1.96%)
Jun 27, 2011 19.24 19.29 19.24 19.29 1,034 +0.11(+0.55%)
Jun 24, 2011 19.21 19.21 19.18 19.18 620 -0.11(-0.56%)
Jun 23, 2011 19.29 19.29 19.29 19.29 284 +0.06(+0.31%)
Jun 21, 2011 19.23 19.23 19.23 0 +0.52(+2.79%)
Jun 20, 2011 18.76 18.76 18.71 18.71 1,505 -0.18(-0.97%)
Jun 17, 2011 18.87 18.89 18.87 18.89 724 +0.31(+1.68%)
Jun 16, 2011 18.75 18.81 18.58 18.58 6,067 -0.28(-1.50%)
Jun 15, 2011 18.86 18.86 18.86 18.86 1,325 +0.24(+1.27%)
Jun 13, 2011 18.62 18.62 18.62 0 -0.39(-2.05%)
Jun 09, 2011 19.01 19.01 19.01 0 +0.16(+0.87%)
Jun 08, 2011 18.96 18.96 18.85 18.85 248 -0.34(-1.76%)
Jun 07, 2011 19.17 19.19 19.13 19.19 2,793 -0.28(-1.44%)
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.