Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 17.01 17.25 16.96 16.99 62,258,744 -0.30(-1.76%)
Oct 28, 2011 17.22 17.33 17.12 17.29 64,849,348 -0.10(-0.60%)
Oct 27, 2011 17.26 17.45 17.21 17.40 122,112,200 +0.30(+1.74%)
Oct 26, 2011 17.17 17.20 16.85 17.10 84,114,080 +0.05(+0.28%)
Oct 25, 2011 16.94 17.20 16.89 17.05 88,012,496 +0.03(+0.16%)
Oct 24, 2011 16.65 17.16 16.63 17.02 199,719,264 +0.39(+2.33%)
Oct 21, 2011 16.52 16.79 16.48 16.64 178,060,000 +0.29(+1.78%)
Oct 20, 2011 16.53 16.53 16.17 16.35 128,069,752 -0.44(-2.60%)
Oct 19, 2011 16.62 16.96 16.52 16.78 202,118,784 +0.58(+3.59%)
Oct 18, 2011 16.04 16.26 15.97 16.20 122,861,872 +0.08(+0.52%)
Oct 17, 2011 16.15 16.34 16.02 16.12 69,211,600 -0.15(-0.94%)
Oct 14, 2011 16.23 16.27 16.10 16.27 64,847,964 +0.08(+0.47%)
Oct 13, 2011 15.94 16.24 15.90 16.19 74,077,976 +0.19(+1.17%)
Oct 12, 2011 15.92 16.12 15.91 16.01 86,523,416 +0.09(+0.57%)
Oct 11, 2011 15.76 15.92 15.65 15.92 73,089,472 +0.08(+0.48%)
Oct 10, 2011 15.57 15.85 15.56 15.84 57,958,472 +0.41(+2.65%)
Oct 07, 2011 15.28 15.58 15.17 15.43 84,397,536 +0.18(+1.18%)
Oct 06, 2011 15.12 15.27 15.00 15.25 84,472,192 +0.12(+0.82%)
Oct 05, 2011 14.71 15.21 14.58 15.13 102,453,592 +0.44(+2.97%)
Oct 04, 2011 14.16 14.73 14.12 14.69 112,440,480 +0.42(+2.91%)
Oct 03, 2011 14.66 14.82 14.24 14.28 138,167,840 -0.49(-3.35%)
Sep 30, 2011 15.18 15.28 14.77 14.77 93,144,016 -0.61(-3.94%)
Sep 29, 2011 15.49 15.65 15.14 15.38 123,510,032 -0.07(-0.45%)
Sep 28, 2011 15.65 15.72 15.44 15.45 108,005,680 -0.16(-1.02%)
Sep 27, 2011 15.58 15.91 15.49 15.61 127,379,888 +0.21(+1.35%)
Sep 26, 2011 15.34 15.54 15.09 15.40 93,665,456 +0.06(+0.36%)
Sep 23, 2011 14.81 15.42 14.69 15.34 107,083,144 +0.38(+2.52%)
Sep 22, 2011 14.92 15.16 14.77 14.96 136,107,728 -0.22(-1.48%)
Sep 21, 2011 15.36 15.58 15.16 15.19 96,483,488 -0.18(-1.17%)
Sep 20, 2011 15.22 15.56 15.13 15.37 103,262,984 +0.19(+1.23%)
Sep 19, 2011 15.07 15.27 14.98 15.18 83,063,672 -0.03(-0.18%)
Sep 16, 2011 14.99 15.29 14.84 15.21 131,075,936 +0.30(+2.00%)
Sep 15, 2011 14.75 15.00 14.69 14.91 76,896,280 +0.29(+2.01%)
Sep 14, 2011 14.46 14.82 14.34 14.62 84,207,856 +0.25(+1.71%)
Sep 13, 2011 14.07 14.47 13.99 14.37 86,976,584 +0.33(+2.37%)
Sep 12, 2011 13.52 14.05 13.51 14.04 77,011,328 +0.40(+2.94%)
Sep 09, 2011 13.67 14.00 13.61 13.64 88,700,400 -0.13(-0.98%)
Sep 08, 2011 13.88 14.05 13.72 13.77 62,087,140 -0.13(-0.92%)
Sep 07, 2011 13.86 13.94 13.75 13.90 66,488,996 +0.37(+2.76%)
Sep 06, 2011 13.33 13.56 13.27 13.53 63,907,020 -0.07(-0.51%)
Sep 02, 2011 13.71 13.80 13.55 13.60 61,830,840 -0.24(-1.75%)
Sep 01, 2011 14.04 14.09 13.84 13.84 58,540,348 -0.10(-0.70%)
Aug 31, 2011 14.01 14.13 13.86 13.94 79,843,808 -0.08(-0.54%)
Aug 30, 2011 13.98 14.09 13.79 14.01 56,472,200 -0.04(-0.27%)
Aug 29, 2011 13.81 14.06 13.73 14.05 58,705,956 +0.36(+2.66%)
Aug 26, 2011 13.45 13.83 13.34 13.69 77,739,912 +0.24(+1.80%)
Aug 25, 2011 13.73 13.76 13.43 13.45 74,296,664 -0.26(-1.92%)
Aug 24, 2011 13.56 13.76 13.41 13.71 77,280,056 +0.06(+0.46%)
Aug 23, 2011 13.40 13.65 13.36 13.65 78,300,240 +0.23(+1.70%)
Aug 22, 2011 13.54 13.63 13.33 13.42 70,631,960 +0.13(+0.99%)
Aug 19, 2011 13.58 13.82 13.27 13.29 114,334,160 -0.40(-2.93%)
Aug 18, 2011 13.95 13.97 13.54 13.69 133,165,624 -0.62(-4.35%)
Aug 17, 2011 14.25 14.53 14.12 14.31 73,352,872 -0.08(-0.58%)
Aug 16, 2011 14.36 14.59 14.19 14.39 64,654,204 -0.07(-0.48%)
Aug 15, 2011 14.37 14.49 14.28 14.46 66,833,596 +0.17(+1.16%)
Aug 12, 2011 14.39 14.48 14.23 14.30 78,265,744 -0.08(-0.53%)
Aug 11, 2011 13.94 14.54 13.90 14.37 108,801,712 +0.57(+4.16%)
Aug 10, 2011 14.03 14.20 13.69 13.80 137,798,352 -0.46(-3.25%)
Aug 09, 2011 14.08 14.28 13.51 14.26 168,441,520 +0.34(+2.44%)
Aug 08, 2011 14.01 14.45 13.90 13.92 198,499,968 -0.47(-3.27%)
Aug 05, 2011 14.54 14.68 13.99 14.39 147,038,512 -0.04(-0.29%)
Aug 04, 2011 14.86 15.10 14.43 14.44 125,259,368 -0.66(-4.40%)
Aug 03, 2011 14.95 15.21 14.78 15.10 97,696,984 +0.21(+1.39%)
Aug 02, 2011 15.09 15.21 14.89 14.89 83,089,344 -0.36(-2.34%)
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.