Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 14.65 14.74 14.00 14.11 14,685,155 -0.78(-5.24%)
Sep 29, 2011 14.94 15.11 14.54 14.89 7,901,434 +0.26(+1.80%)
Sep 28, 2011 15.17 15.24 14.56 14.63 7,736,277 -0.48(-3.20%)
Sep 27, 2011 14.92 15.56 14.89 15.12 7,914,704 +0.52(+3.55%)
Sep 26, 2011 14.34 14.63 13.99 14.60 9,776,761 +0.38(+2.70%)
Sep 23, 2011 13.84 14.33 13.77 14.21 10,071,903 +0.27(+1.92%)
Sep 22, 2011 14.30 14.45 13.83 13.95 16,507,283 -0.84(-5.70%)
Sep 21, 2011 15.45 15.65 14.79 14.79 10,175,902 -0.72(-4.63%)
Sep 20, 2011 15.82 15.91 15.47 15.51 7,235,304 -0.20(-1.30%)
Sep 19, 2011 15.64 15.82 15.37 15.71 6,896,460 -0.19(-1.18%)
Sep 16, 2011 16.10 16.43 15.70 15.90 10,118,896 -0.12(-0.73%)
Sep 15, 2011 15.73 16.20 15.69 16.02 10,527,966 +0.52(+3.38%)
Sep 14, 2011 15.21 15.71 14.92 15.49 9,207,717 +0.44(+2.95%)
Sep 13, 2011 14.84 15.27 14.80 15.05 12,503,917 +0.20(+1.38%)
Sep 12, 2011 14.51 14.86 14.38 14.84 10,355,575 +0.08(+0.54%)
Sep 09, 2011 15.08 15.10 14.60 14.76 14,253,982 -0.48(-3.12%)
Sep 08, 2011 15.25 15.50 15.14 15.24 10,550,924 -0.13(-0.81%)
Sep 07, 2011 15.09 15.43 15.00 15.37 6,411,841 +0.56(+3.81%)
Sep 06, 2011 14.32 14.92 14.31 14.80 7,437,548 -0.08(-0.56%)
Sep 02, 2011 15.11 15.14 14.73 14.89 7,500,664 -0.54(-3.48%)
Sep 01, 2011 15.77 15.88 15.37 15.42 8,591,917 -0.28(-1.79%)
Aug 31, 2011 15.96 16.32 15.44 15.70 11,135,626 -0.20(-1.29%)
Aug 30, 2011 15.75 16.11 15.60 15.91 9,874,290 +0.05(+0.32%)
Aug 29, 2011 15.16 15.87 15.06 15.86 8,699,658 +0.92(+6.15%)
Aug 26, 2011 14.73 15.07 14.35 14.94 9,835,399 +0.18(+1.24%)
Aug 25, 2011 15.29 15.40 14.69 14.76 8,299,504 -0.45(-2.94%)
Aug 24, 2011 14.91 15.22 14.71 15.20 8,031,709 +0.23(+1.53%)
Aug 23, 2011 14.37 14.97 14.19 14.97 8,093,381 +0.71(+4.94%)
Aug 22, 2011 14.51 14.61 14.03 14.27 8,257,476 +0.07(+0.50%)
Aug 19, 2011 14.33 14.85 14.11 14.20 12,343,270 -0.36(-2.47%)
Aug 18, 2011 15.12 15.18 14.43 14.56 10,864,467 -0.99(-6.39%)
Aug 17, 2011 15.77 16.08 15.27 15.55 8,111,530 -0.18(-1.11%)
Aug 16, 2011 15.57 15.93 15.50 15.72 9,296,171 -0.09(-0.57%)
Aug 15, 2011 15.41 15.88 15.33 15.81 7,553,626 +0.51(+3.35%)
Aug 12, 2011 15.30 15.47 15.07 15.30 12,907,761 +0.06(+0.41%)
Aug 11, 2011 14.98 15.43 14.82 15.24 18,334,550 +0.33(+2.20%)
Aug 10, 2011 15.12 15.31 14.49 14.91 26,090,398 -0.59(-3.78%)
Aug 09, 2011 15.14 15.51 14.32 15.50 21,460,570 +0.66(+4.45%)
Aug 08, 2011 16.14 16.24 14.83 14.84 19,671,376 -1.45(-8.88%)
Aug 05, 2011 16.41 16.57 15.57 16.28 21,888,654 +0.09(+0.54%)
Aug 04, 2011 16.40 16.41 15.97 16.19 19,603,320 -0.46(-2.74%)
Aug 03, 2011 16.81 16.86 16.07 16.65 14,449,073 -0.11(-0.64%)
Aug 02, 2011 17.39 17.51 16.75 16.76 8,486,913 -0.75(-4.27%)
Aug 01, 2011 17.98 18.13 17.37 17.51 8,457,603 -0.27(-1.54%)
Jul 29, 2011 17.93 18.00 17.55 17.78 8,617,160 -0.15(-0.85%)
Jul 28, 2011 18.22 18.41 17.86 17.93 9,563,363 -0.28(-1.54%)
Jul 27, 2011 18.74 18.77 18.09 18.21 15,449,250 -0.48(-2.59%)
Jul 26, 2011 19.16 19.28 18.38 18.70 26,558,970 -2.24(-10.68%)
Jul 25, 2011 20.68 21.07 20.61 20.93 5,752,602 +0.07(+0.36%)
Jul 22, 2011 20.82 20.90 20.50 20.86 5,128,561 +0.03(+0.13%)
Jul 21, 2011 20.76 20.99 20.62 20.83 6,430,076 +0.15(+0.73%)
Jul 20, 2011 20.63 20.96 20.63 20.68 6,807,309 +0.05(+0.26%)
Jul 19, 2011 20.27 20.71 20.17 20.63 5,740,193 +0.53(+2.62%)
Jul 18, 2011 20.35 20.37 19.94 20.10 6,217,093 -0.37(-1.81%)
Jul 15, 2011 20.48 20.58 20.29 20.47 6,104,807 +0.07(+0.37%)
Jul 14, 2011 20.92 21.10 20.33 20.39 10,377,768 -0.48(-2.31%)
Jul 13, 2011 21.21 21.30 20.78 20.88 6,607,056 -0.12(-0.55%)
Jul 12, 2011 20.98 21.26 20.97 20.99 6,339,062 +0.04(+0.18%)
Jul 11, 2011 21.49 21.53 20.76 20.95 9,938,342 -0.75(-3.44%)
Jul 08, 2011 21.84 21.91 21.56 21.70 7,072,385 -0.47(-2.14%)
Jul 07, 2011 21.78 22.30 21.67 22.18 8,353,048 +0.72(+3.37%)
Jul 06, 2011 21.59 21.65 21.34 21.45 6,136,794 -0.13(-0.62%)
Jul 05, 2011 21.60 21.68 21.29 21.59 5,708,449 -0.03(-0.15%)
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.