Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 16.76 16.87 16.02 16.15 12,836,686 -0.89(-5.24%)
Sep 29, 2011 17.09 17.28 16.64 17.04 6,906,854 +0.30(+1.80%)
Sep 28, 2011 17.35 17.43 16.66 16.74 6,762,486 -0.55(-3.20%)
Sep 27, 2011 17.07 17.80 17.04 17.29 6,918,454 +0.59(+3.54%)
Sep 26, 2011 16.40 16.74 16.00 16.70 8,546,128 +0.44(+2.70%)
Sep 23, 2011 15.84 16.39 15.75 16.26 8,804,119 +0.31(+1.92%)
Sep 22, 2011 16.36 16.53 15.82 15.96 14,429,456 -0.96(-5.70%)
Sep 21, 2011 17.67 17.90 16.91 16.92 8,895,027 -0.82(-4.63%)
Sep 20, 2011 18.10 18.20 17.70 17.74 6,324,573 -0.23(-1.30%)
Sep 19, 2011 17.89 18.10 17.59 17.97 6,028,379 -0.21(-1.18%)
Sep 16, 2011 18.41 18.80 17.96 18.19 8,845,197 -0.13(-0.73%)
Sep 15, 2011 17.99 18.53 17.95 18.32 9,202,776 +0.60(+3.38%)
Sep 14, 2011 17.40 17.97 17.07 17.72 8,048,710 +0.51(+2.95%)
Sep 13, 2011 16.97 17.47 16.93 17.22 10,930,008 +0.23(+1.38%)
Sep 12, 2011 16.60 17.00 16.45 16.98 9,052,084 +0.09(+0.54%)
Sep 09, 2011 17.25 17.27 16.70 16.89 12,459,785 -0.54(-3.12%)
Sep 08, 2011 17.45 17.73 17.33 17.44 9,222,844 -0.14(-0.81%)
Sep 07, 2011 17.27 17.66 17.16 17.58 5,604,761 +0.64(+3.81%)
Sep 06, 2011 16.39 17.07 16.37 16.93 6,501,359 -0.10(-0.56%)
Sep 02, 2011 17.29 17.32 16.85 17.03 6,556,531 -0.61(-3.48%)
Sep 01, 2011 18.04 18.17 17.58 17.64 7,510,424 -0.32(-1.79%)
Aug 31, 2011 18.26 18.67 17.67 17.97 9,733,948 -0.23(-1.29%)
Aug 30, 2011 18.02 18.43 17.85 18.20 8,631,380 +0.06(+0.32%)
Aug 29, 2011 17.34 18.15 17.23 18.14 7,604,603 +1.05(+6.15%)
Aug 26, 2011 16.85 17.24 16.41 17.09 8,597,385 +0.21(+1.24%)
Aug 25, 2011 17.50 17.61 16.81 16.88 7,254,818 -0.51(-2.94%)
Aug 24, 2011 17.06 17.42 16.83 17.39 7,020,731 +0.26(+1.53%)
Aug 23, 2011 16.44 17.13 16.23 17.13 7,074,640 +0.81(+4.94%)
Aug 22, 2011 16.60 16.71 16.06 16.32 7,218,080 +0.08(+0.50%)
Aug 19, 2011 16.39 16.99 16.15 16.24 10,789,581 -0.41(-2.47%)
Aug 18, 2011 17.30 17.36 16.51 16.65 9,496,921 -1.14(-6.39%)
Aug 17, 2011 18.05 18.40 17.47 17.79 7,090,505 -0.20(-1.11%)
Aug 16, 2011 17.81 18.22 17.73 17.99 8,126,030 -0.13(-0.72%)
Aug 15, 2011 17.65 18.20 17.57 18.12 6,592,391 +0.59(+3.35%)
Aug 12, 2011 17.53 17.73 17.27 17.53 11,265,187 +0.07(+0.41%)
Aug 11, 2011 17.17 17.68 16.99 17.46 16,001,390 +0.38(+2.20%)
Aug 10, 2011 17.33 17.54 16.60 17.09 22,770,270 -0.67(-3.78%)
Aug 09, 2011 17.35 17.77 16.41 17.76 18,729,610 +0.76(+4.45%)
Aug 08, 2011 18.49 18.61 16.99 17.00 17,168,100 -1.66(-8.88%)
Aug 05, 2011 18.80 18.98 17.84 18.66 19,103,218 +0.10(+0.54%)
Aug 04, 2011 18.79 18.80 18.29 18.56 17,108,704 -0.52(-2.74%)
Aug 03, 2011 19.27 19.32 18.41 19.08 12,610,359 -0.12(-0.64%)
Aug 02, 2011 19.93 20.06 19.19 19.20 7,406,913 -0.86(-4.27%)
Aug 01, 2011 20.60 20.78 19.90 20.06 7,381,333 -0.31(-1.54%)
Jul 29, 2011 20.54 20.62 20.11 20.37 7,520,585 -0.17(-0.85%)
Jul 28, 2011 20.87 21.09 20.47 20.55 8,346,380 -0.32(-1.54%)
Jul 27, 2011 21.47 21.50 20.73 20.87 13,483,259 -0.55(-2.59%)
Jul 26, 2011 21.95 22.10 21.06 21.42 23,179,214 -2.56(-10.68%)
Jul 25, 2011 23.70 24.15 23.62 23.99 5,020,556 +0.09(+0.36%)
Jul 22, 2011 23.86 23.94 23.49 23.90 4,475,927 +0.03(+0.13%)
Jul 21, 2011 23.79 24.05 23.62 23.87 5,611,818 +0.17(+0.73%)
Jul 20, 2011 23.64 24.01 23.64 23.70 5,941,046 +0.06(+0.26%)
Jul 19, 2011 23.22 23.72 23.11 23.63 5,009,726 +0.60(+2.62%)
Jul 18, 2011 23.32 23.34 22.85 23.03 5,425,938 -0.42(-1.81%)
Jul 15, 2011 23.47 23.59 23.25 23.45 5,327,941 +0.09(+0.37%)
Jul 14, 2011 23.97 24.17 23.29 23.37 9,057,147 -0.55(-2.31%)
Jul 13, 2011 24.30 24.40 23.81 23.92 5,766,277 -0.13(-0.55%)
Jul 12, 2011 24.04 24.36 24.02 24.05 5,532,386 +0.04(+0.18%)
Jul 11, 2011 24.62 24.67 23.79 24.01 8,673,641 -0.86(-3.45%)
Jul 08, 2011 25.02 25.10 24.70 24.87 6,172,391 -0.54(-2.14%)
Jul 07, 2011 24.95 25.55 24.83 25.41 7,290,083 +0.83(+3.37%)
Jul 06, 2011 24.73 24.81 24.45 24.58 5,355,858 -0.15(-0.62%)
Jul 05, 2011 24.75 24.84 24.40 24.73 4,982,021 -0.04(-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.