Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 19.55 19.69 19.04 19.04 1,452,342 -0.83(-4.18%)
Oct 28, 2011 20.48 20.48 19.70 19.87 3,531,979 +0.27(+1.38%)
Oct 27, 2011 19.58 20.00 19.39 19.60 3,172,702 +0.77(+4.09%)
Oct 26, 2011 18.76 19.00 18.26 18.83 1,371,198 +0.39(+2.11%)
Oct 25, 2011 18.77 18.85 18.43 18.44 981,755 -0.49(-2.59%)
Oct 24, 2011 18.53 19.03 18.44 18.93 787,625 +0.50(+2.71%)
Oct 21, 2011 18.27 18.55 18.19 18.43 832,518 +0.34(+1.88%)
Oct 20, 2011 17.90 18.13 17.68 18.09 1,757,260 +0.28(+1.57%)
Oct 19, 2011 18.26 18.28 17.69 17.81 1,111,085 -0.44(-2.41%)
Oct 18, 2011 18.04 18.35 17.67 18.25 2,003,734 +0.23(+1.28%)
Oct 17, 2011 18.43 18.44 17.93 18.02 1,022,859 -0.58(-3.12%)
Oct 14, 2011 18.52 18.68 18.16 18.60 912,438 +0.37(+2.03%)
Oct 13, 2011 18.04 18.32 17.93 18.23 1,046,444 +0.01(+0.05%)
Oct 12, 2011 18.54 18.59 18.18 18.22 1,525,970 -0.14(-0.76%)
Oct 11, 2011 18.08 18.51 18.07 18.36 1,062,951 +0.07(+0.38%)
Oct 10, 2011 17.95 18.38 17.89 18.29 1,021,053 +0.67(+3.80%)
Oct 07, 2011 17.75 17.95 17.47 17.62 1,603,676 -0.06(-0.34%)
Oct 06, 2011 17.39 17.73 17.34 17.68 1,102,289 +0.55(+3.21%)
Oct 05, 2011 16.52 17.27 16.27 17.13 1,526,477 +0.67(+4.07%)
Oct 04, 2011 15.79 16.49 15.56 16.46 2,246,057 +0.52(+3.26%)
Oct 03, 2011 16.79 17.01 15.93 15.94 2,144,066 -0.95(-5.62%)
Sep 30, 2011 17.24 17.44 16.89 16.89 1,473,762 -0.60(-3.43%)
Sep 29, 2011 17.75 17.89 16.97 17.49 2,123,246 +0.14(+0.81%)
Sep 28, 2011 18.11 18.15 17.32 17.35 1,727,800 -0.66(-3.66%)
Sep 27, 2011 17.61 18.49 17.61 18.01 2,295,205 +0.54(+3.09%)
Sep 26, 2011 17.24 17.48 16.55 17.47 2,309,947 +0.37(+2.16%)
Sep 23, 2011 16.49 17.14 16.38 17.10 1,540,636 +0.51(+3.07%)
Sep 22, 2011 16.90 17.12 16.45 16.59 2,623,217 -1.04(-5.90%)
Sep 21, 2011 17.91 18.33 17.63 17.63 1,773,938 -0.20(-1.12%)
Sep 20, 2011 18.27 18.75 17.81 17.83 2,419,373 -0.32(-1.76%)
Sep 19, 2011 17.98 18.30 17.65 18.15 2,095,795 -0.22(-1.20%)
Sep 16, 2011 18.43 18.64 18.28 18.37 1,799,395 -0.07(-0.38%)
Sep 15, 2011 18.26 18.47 17.82 18.44 1,878,475 +0.55(+3.07%)
Sep 14, 2011 17.47 18.25 17.30 17.89 2,631,588 +0.54(+3.11%)
Sep 13, 2011 16.78 17.39 16.62 17.35 2,552,391 +0.66(+3.95%)
Sep 12, 2011 16.09 16.69 16.06 16.69 2,223,360 +0.32(+1.95%)
Sep 09, 2011 16.74 17.02 16.18 16.37 1,190,913 -0.54(-3.19%)
Sep 08, 2011 16.70 17.55 16.70 16.91 2,333,375 +0.28(+1.68%)
Sep 07, 2011 16.18 16.71 16.08 16.63 1,380,320 +0.76(+4.79%)
Sep 06, 2011 15.86 15.95 15.56 15.87 2,203,106 -0.50(-3.05%)
Sep 02, 2011 16.63 16.83 16.26 16.37 1,080,623 -0.68(-3.99%)
Sep 01, 2011 17.26 17.57 17.00 17.05 1,653,799 -0.18(-1.04%)
Aug 31, 2011 17.02 17.41 17.01 17.23 1,916,033 +0.37(+2.19%)
Aug 30, 2011 16.78 16.97 16.60 16.86 902,408 -0.03(-0.18%)
Aug 29, 2011 16.64 16.91 16.57 16.89 1,008,373 +0.65(+4.00%)
Aug 26, 2011 15.84 16.31 15.64 16.24 1,166,681 +0.24(+1.50%)
Aug 25, 2011 16.46 16.62 15.87 16.00 1,112,171 -0.40(-2.44%)
Aug 24, 2011 16.06 16.44 15.94 16.40 1,172,470 +0.33(+2.05%)
Aug 23, 2011 15.45 16.07 15.34 16.07 997,847 +0.72(+4.69%)
Aug 22, 2011 15.75 15.77 15.28 15.35 1,081,034 +0.04(+0.26%)
Aug 19, 2011 15.41 15.76 15.30 15.31 2,793,346 -0.27(-1.73%)
Aug 18, 2011 16.63 16.63 15.47 15.58 3,372,465 -1.60(-9.31%)
Aug 17, 2011 17.53 17.60 16.97 17.18 954,050 -0.29(-1.66%)
Aug 16, 2011 17.50 17.79 17.35 17.47 1,530,132 -0.19(-1.08%)
Aug 15, 2011 17.09 17.70 17.09 17.66 2,043,487 +0.72(+4.25%)
Aug 12, 2011 17.23 17.24 16.82 16.94 2,106,798 -0.12(-0.70%)
Aug 11, 2011 16.30 17.25 16.11 17.06 2,091,532 +0.87(+5.37%)
Aug 10, 2011 16.26 16.73 15.96 16.19 4,209,335 -0.48(-2.88%)
Aug 09, 2011 16.77 16.67 15.50 16.67 4,861,436 +0.44(+2.71%)
Aug 08, 2011 16.77 17.14 16.06 16.23 6,009,742 -1.30(-7.42%)
Aug 05, 2011 18.08 18.12 16.97 17.53 3,782,743 -0.35(-1.96%)
Aug 04, 2011 18.10 18.72 17.88 17.88 3,776,439 -1.16(-6.09%)
Aug 03, 2011 18.88 19.07 18.53 19.04 1,679,318 +0.11(+0.58%)
Aug 02, 2011 19.63 19.77 18.93 18.93 1,841,580 -0.83(-4.20%)
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.