Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.52 17.70 17.37 17.40 19,116,738 -0.45(-2.54%)
Sep 29, 2011 17.95 17.98 17.55 17.85 16,544,790 +0.28(+1.59%)
Sep 28, 2011 18.27 18.36 17.56 17.57 16,782,294 -0.73(-3.98%)
Sep 27, 2011 18.32 18.55 18.19 18.30 19,957,450 +0.49(+2.73%)
Sep 26, 2011 17.47 17.82 17.19 17.81 17,493,410 +0.52(+2.98%)
Sep 23, 2011 16.98 17.36 16.93 17.29 18,479,894 +0.06(+0.36%)
Sep 22, 2011 17.15 17.30 17.00 17.23 24,489,186 -0.56(-3.17%)
Sep 21, 2011 18.53 18.58 17.79 17.80 16,957,310 -0.90(-4.82%)
Sep 20, 2011 18.76 19.00 18.54 18.70 12,278,222 +0.08(+0.41%)
Sep 19, 2011 18.60 18.76 18.40 18.62 16,732,488 -0.52(-2.72%)
Sep 16, 2011 19.01 19.16 18.97 19.14 21,353,558 +0.08(+0.43%)
Sep 15, 2011 18.82 19.10 18.76 19.06 30,212,782 +0.59(+3.21%)
Sep 14, 2011 18.33 18.61 17.97 18.47 39,308,840 +0.89(+5.05%)
Sep 13, 2011 17.44 17.72 17.34 17.58 24,263,424 +0.01(+0.06%)
Sep 12, 2011 17.00 17.59 16.98 17.57 21,288,232 +0.21(+1.19%)
Sep 09, 2011 17.59 17.68 17.33 17.36 21,608,322 -0.52(-2.91%)
Sep 08, 2011 17.87 18.16 17.83 17.88 12,982,078 -0.10(-0.56%)
Sep 07, 2011 17.84 18.02 17.75 17.98 14,689,577 +0.43(+2.47%)
Sep 06, 2011 16.97 17.56 16.95 17.55 27,011,094 -0.07(-0.38%)
Sep 02, 2011 17.38 17.70 17.32 17.62 41,905,144 -0.61(-3.33%)
Sep 01, 2011 18.68 18.69 18.13 18.23 48,072,640 -0.77(-4.06%)
Aug 31, 2011 18.94 19.16 18.90 19.00 16,544,038 +0.00(+0.00%)
Aug 30, 2011 18.74 19.05 18.50 19.00 14,918,868 +0.07(+0.36%)
Aug 29, 2011 18.70 18.93 18.66 18.93 10,243,889 +0.51(+2.78%)
Aug 26, 2011 17.96 18.54 17.75 18.42 26,291,466 +0.35(+1.92%)
Aug 25, 2011 18.57 18.67 17.99 18.07 42,604,828 -1.00(-5.26%)
Aug 24, 2011 19.02 19.27 18.79 19.07 13,407,524 -0.14(-0.70%)
Aug 23, 2011 18.87 19.21 18.71 19.21 17,337,860 +0.71(+3.86%)
Aug 22, 2011 19.18 19.18 18.45 18.50 17,460,816 -0.05(-0.29%)
Aug 19, 2011 18.67 19.07 18.52 18.55 22,063,414 -0.41(-2.19%)
Aug 18, 2011 19.29 19.31 18.78 18.96 29,624,654 -0.76(-3.86%)
Aug 17, 2011 19.82 20.06 19.65 19.72 16,815,926 -0.03(-0.17%)
Aug 16, 2011 19.60 19.97 19.48 19.76 16,015,759 -0.33(-1.63%)
Aug 15, 2011 19.59 20.09 19.58 20.09 24,674,462 +0.71(+3.68%)
Aug 12, 2011 18.87 19.44 18.84 19.37 36,477,312 +0.23(+1.18%)
Aug 11, 2011 18.51 19.35 18.32 19.15 47,913,196 +0.68(+3.68%)
Aug 10, 2011 19.07 19.08 18.45 18.47 30,157,156 -0.82(-4.25%)
Aug 09, 2011 19.18 19.29 18.25 19.29 31,332,906 +0.87(+4.71%)
Aug 08, 2011 19.18 19.46 18.38 18.42 35,164,484 -1.32(-6.69%)
Aug 05, 2011 19.76 19.93 19.13 19.74 36,072,372 +0.20(+1.01%)
Aug 04, 2011 20.27 20.29 19.49 19.54 28,408,778 -1.28(-6.16%)
Aug 03, 2011 20.82 20.87 20.41 20.82 22,006,164 -0.00(-0.02%)
Aug 02, 2011 21.20 21.35 20.81 20.83 24,472,890 -0.73(-3.37%)
Aug 01, 2011 21.70 21.99 21.36 21.56 17,900,896 -0.15(-0.68%)
Jul 29, 2011 21.35 21.93 21.32 21.70 22,445,072 +0.19(+0.87%)
Jul 28, 2011 21.32 21.67 21.26 21.52 24,778,196 +0.06(+0.29%)
Jul 27, 2011 21.77 21.78 21.36 21.45 26,234,540 -0.60(-2.73%)
Jul 26, 2011 21.92 22.27 21.71 22.06 28,963,452 -0.28(-1.26%)
Jul 25, 2011 22.09 22.49 22.03 22.34 26,261,032 +0.27(+1.23%)
Jul 22, 2011 22.09 22.11 21.92 22.07 12,986,660 +0.08(+0.35%)
Jul 21, 2011 21.98 22.11 21.88 21.99 16,306,934 +0.13(+0.61%)
Jul 20, 2011 21.82 21.98 21.72 21.86 17,975,242 +0.38(+1.78%)
Jul 19, 2011 21.29 21.50 21.26 21.47 11,601,141 +0.31(+1.47%)
Jul 18, 2011 21.01 21.24 20.95 21.16 14,591,356 -0.01(-0.04%)
Jul 15, 2011 21.24 21.33 21.04 21.17 20,579,412 -0.00(-0.02%)
Jul 14, 2011 21.35 21.48 21.06 21.18 25,331,204 +0.29(+1.37%)
Jul 13, 2011 20.79 21.15 20.78 20.89 20,717,156 +0.16(+0.76%)
Jul 12, 2011 20.71 20.88 20.69 20.73 23,639,166 -0.21(-0.98%)
Jul 11, 2011 20.81 21.07 20.80 20.94 16,246,665 -0.32(-1.51%)
Jul 08, 2011 21.15 21.30 21.05 21.26 10,763,548 -0.01(-0.07%)
Jul 07, 2011 21.17 21.36 21.14 21.27 13,893,780 +0.30(+1.43%)
Jul 06, 2011 20.76 21.00 20.69 20.97 19,351,932 -0.14(-0.68%)
Jul 05, 2011 21.33 21.41 21.05 21.12 15,000,028 -0.20(-0.92%)
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.