Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 20.86 21.00 20.08 20.42 2,890,157 -0.16(-0.78%)
Jul 29, 2011 20.06 20.83 19.96 20.58 2,953,588 +0.03(+0.15%)
Jul 28, 2011 20.00 20.90 19.66 20.55 4,150,141 +0.53(+2.65%)
Jul 27, 2011 20.88 20.89 19.95 20.02 3,972,238 -1.13(-5.34%)
Jul 26, 2011 21.52 21.99 21.11 21.15 2,198,241 -0.37(-1.72%)
Jul 25, 2011 21.89 21.99 21.46 21.52 3,279,170 -0.82(-3.67%)
Jul 22, 2011 21.93 22.57 20.94 22.34 4,945,214 +1.30(+6.18%)
Jul 21, 2011 21.18 22.64 20.37 21.04 8,244,789 +0.04(+0.19%)
Jul 20, 2011 21.82 21.82 20.81 21.00 2,954,379 -0.25(-1.20%)
Jul 19, 2011 20.69 21.38 20.50 21.25 2,167,896 +0.77(+3.78%)
Jul 18, 2011 20.76 20.96 20.34 20.48 2,407,448 -0.50(-2.38%)
Jul 15, 2011 20.55 21.00 20.36 20.98 2,417,738 +0.17(+0.82%)
Jul 14, 2011 21.09 21.74 20.50 20.81 2,990,149 -0.22(-1.05%)
Jul 13, 2011 21.17 21.57 20.96 21.03 2,716,915 +0.04(+0.19%)
Jul 12, 2011 22.14 22.15 20.94 20.99 5,225,782 -1.39(-6.21%)
Jul 11, 2011 22.64 23.23 22.23 22.38 1,828,659 -0.85(-3.66%)
Jul 08, 2011 22.86 23.26 22.48 23.23 3,238,799 -0.11(-0.47%)
Jul 07, 2011 22.27 23.50 22.25 23.34 4,701,439 +1.21(+5.47%)
Jul 06, 2011 21.73 22.36 21.67 22.13 2,916,028 +0.28(+1.28%)
Jul 05, 2011 21.45 21.87 21.25 21.85 1,860,525 +0.30(+1.37%)
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.