Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 16.16 16.18 16.08 16.08 8,264 -0.48(-2.92%)
Sep 29, 2011 16.74 16.74 16.56 16.56 776 +0.13(+0.82%)
Sep 28, 2011 16.44 16.55 16.43 16.43 1,137 -0.30(-1.81%)
Sep 27, 2011 16.93 16.93 16.73 16.73 413 +0.46(+2.81%)
Sep 26, 2011 16.27 16.27 16.27 16.27 397 +0.23(+1.45%)
Sep 23, 2011 15.84 16.05 15.83 16.04 10,716 +0.21(+1.34%)
Sep 22, 2011 16.02 16.04 15.79 15.82 27,841 -0.93(-5.54%)
Sep 21, 2011 16.95 16.96 16.75 16.75 3,982 -0.66(-3.78%)
Sep 20, 2011 17.41 17.41 17.41 17.41 103 +0.21(+1.24%)
Sep 19, 2011 17.20 17.20 17.20 17.20 879 -0.16(-0.94%)
Sep 16, 2011 17.45 17.45 17.35 17.36 1,242 -0.10(-0.56%)
Sep 15, 2011 17.37 17.46 17.37 17.46 734 +0.05(+0.28%)
Sep 14, 2011 16.80 17.41 16.80 17.41 2,807 +0.53(+3.15%)
Sep 13, 2011 16.79 16.88 16.79 16.88 4,158 +0.33(+1.99%)
Sep 12, 2011 16.55 16.55 16.55 16.55 3,757 +0.09(+0.53%)
Sep 09, 2011 16.86 16.86 16.32 16.46 2,726 -0.86(-4.97%)
Sep 08, 2011 17.36 17.36 17.32 17.32 206 +0.88(+5.35%)
Sep 06, 2011 16.44 16.44 16.44 0 -0.31(-1.85%)
Sep 02, 2011 16.76 16.76 16.75 16.75 1,666 -0.64(-3.67%)
Sep 01, 2011 17.84 17.84 17.39 17.39 959 -0.27(-1.53%)
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%)
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.