Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 19.49 19.60 19.06 19.11 4,132,860 -0.62(-3.14%)
Oct 28, 2011 20.12 20.34 19.48 19.73 3,844,321 -0.52(-2.57%)
Oct 27, 2011 19.60 20.50 19.60 20.25 4,024,654 +1.16(+6.08%)
Oct 26, 2011 19.09 19.29 18.48 19.09 3,172,268 +0.29(+1.54%)
Oct 25, 2011 18.95 19.22 18.76 18.80 2,698,915 -0.34(-1.78%)
Oct 24, 2011 18.45 19.45 18.13 19.14 4,308,909 +0.55(+2.99%)
Oct 21, 2011 17.68 18.59 17.63 18.58 5,982,382 +1.01(+5.78%)
Oct 20, 2011 16.40 17.65 15.61 17.57 10,458,596 +0.85(+5.08%)
Oct 19, 2011 16.89 17.02 16.39 16.72 5,845,142 -0.26(-1.53%)
Oct 18, 2011 16.29 17.10 16.04 16.98 3,653,199 +0.55(+3.35%)
Oct 17, 2011 16.93 16.98 16.27 16.43 2,684,967 -0.65(-3.78%)
Oct 14, 2011 17.07 17.15 16.52 17.08 2,782,974 +0.26(+1.52%)
Oct 13, 2011 15.78 16.95 15.77 16.82 3,235,916 +0.92(+5.79%)
Oct 12, 2011 15.98 16.27 15.79 15.90 2,531,258 +0.28(+1.79%)
Oct 11, 2011 15.40 15.79 15.35 15.62 2,212,974 +0.01(+0.06%)
Oct 10, 2011 15.38 15.71 15.33 15.61 2,392,795 +0.55(+3.65%)
Oct 07, 2011 15.15 15.37 14.86 15.06 2,771,901 -0.02(-0.13%)
Oct 06, 2011 15.04 15.26 14.72 15.08 2,746,814 +0.00(+0.00%)
Oct 05, 2011 14.49 15.16 14.20 15.08 2,964,592 +0.62(+4.29%)
Oct 04, 2011 13.75 14.52 13.67 14.46 6,312,960 +0.38(+2.70%)
Oct 03, 2011 15.15 15.18 13.91 14.08 8,710,456 -0.89(-5.95%)
Sep 30, 2011 15.41 15.56 14.97 14.97 2,907,570 -0.63(-4.04%)
Sep 29, 2011 16.43 16.48 15.24 15.60 5,800,635 -0.49(-3.05%)
Sep 28, 2011 17.32 17.35 16.04 16.09 4,306,801 -1.09(-6.34%)
Sep 27, 2011 17.35 17.53 17.09 17.18 3,012,047 +0.26(+1.54%)
Sep 26, 2011 16.53 16.97 15.96 16.92 5,034,997 +0.45(+2.73%)
Sep 23, 2011 15.96 16.63 15.72 16.47 2,701,352 +0.43(+2.71%)
Sep 22, 2011 16.36 16.36 15.71 16.04 5,364,545 -0.95(-5.62%)
Sep 21, 2011 17.06 17.53 16.96 16.99 3,514,006 -0.02(-0.12%)
Sep 20, 2011 17.42 18.02 17.00 17.01 6,557,447 -0.09(-0.53%)
Sep 19, 2011 17.21 17.48 16.95 17.10 4,037,466 -0.42(-2.40%)
Sep 16, 2011 17.50 17.64 17.16 17.52 4,328,329 -0.02(-0.11%)
Sep 15, 2011 17.61 17.74 17.28 17.54 5,449,006 +0.15(+0.86%)
Sep 14, 2011 16.33 17.50 16.33 17.39 6,679,373 +1.15(+7.08%)
Sep 13, 2011 15.94 16.30 15.71 16.24 2,715,039 +0.34(+2.14%)
Sep 12, 2011 15.25 16.16 15.24 15.90 4,574,587 +0.36(+2.32%)
Sep 09, 2011 15.49 16.04 15.26 15.54 4,107,335 -0.11(-0.70%)
Sep 08, 2011 15.84 16.50 15.56 15.65 4,025,227 -0.24(-1.51%)
Sep 07, 2011 15.40 15.95 15.38 15.89 3,244,132 +0.84(+5.58%)
Sep 06, 2011 14.70 15.13 14.45 15.05 5,024,084 -0.19(-1.25%)
Sep 02, 2011 15.19 15.49 15.10 15.24 2,776,324 -0.43(-2.74%)
Sep 01, 2011 15.78 16.18 15.66 15.67 4,277,975 -0.17(-1.07%)
Aug 31, 2011 16.32 16.40 15.62 15.84 5,773,913 -0.33(-2.04%)
Aug 30, 2011 16.46 16.60 16.00 16.17 6,718,144 -0.33(-2.00%)
Aug 29, 2011 16.29 16.65 16.09 16.50 4,636,158 +0.51(+3.19%)
Aug 26, 2011 15.96 16.11 15.07 15.99 8,225,707 -0.19(-1.17%)
Aug 25, 2011 16.98 16.98 15.86 16.18 6,736,679 -0.70(-4.15%)
Aug 24, 2011 17.24 17.27 16.34 16.88 5,399,500 -0.37(-2.14%)
Aug 23, 2011 16.51 17.30 16.23 17.25 3,596,043 +0.88(+5.34%)
Aug 22, 2011 17.01 17.02 16.27 16.38 3,972,365 -0.06(-0.37%)
Aug 19, 2011 16.82 17.24 16.40 16.43 7,185,025 -0.72(-4.17%)
Aug 18, 2011 17.95 17.95 16.91 17.15 6,497,373 -1.48(-7.94%)
Aug 17, 2011 18.65 19.00 18.45 18.63 2,762,265 +0.03(+0.16%)
Aug 16, 2011 18.92 19.04 18.38 18.60 2,554,663 -0.50(-2.62%)
Aug 15, 2011 18.65 19.10 18.59 19.10 2,043,669 +0.62(+3.35%)
Aug 12, 2011 18.88 18.97 18.31 18.48 3,360,136 -0.17(-0.91%)
Aug 11, 2011 17.72 18.96 17.51 18.65 4,542,902 +1.14(+6.51%)
Aug 10, 2011 17.22 18.19 16.78 17.51 5,302,212 -0.06(-0.34%)
Aug 09, 2011 17.26 17.60 16.21 17.57 5,243,365 +0.89(+5.34%)
Aug 08, 2011 17.11 17.43 16.34 16.68 7,065,502 -1.21(-6.76%)
Aug 05, 2011 18.41 18.59 17.14 17.89 6,953,243 -0.31(-1.70%)
Aug 04, 2011 19.15 19.23 18.19 18.20 5,224,534 -1.29(-6.62%)
Aug 03, 2011 19.15 19.58 18.65 19.49 3,815,615 +0.35(+1.83%)
Aug 02, 2011 20.20 20.42 19.11 19.14 5,397,881 -1.28(-6.27%)
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.