Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 22.98 23.20 22.62 22.64 16,800,442 -0.68(-2.90%)
Oct 28, 2011 23.00 23.34 22.99 23.31 15,702,397 +0.04(+0.15%)
Oct 27, 2011 23.15 23.49 22.94 23.28 26,187,980 +0.40(+1.75%)
Oct 26, 2011 22.53 22.95 22.20 22.88 35,177,636 +0.58(+2.60%)
Oct 25, 2011 22.26 22.55 21.95 22.30 33,517,634 +0.86(+4.02%)
Oct 24, 2011 21.17 21.58 21.17 21.44 18,760,804 -0.26(-1.20%)
Oct 21, 2011 21.30 21.76 21.27 21.70 21,146,752 +0.53(+2.49%)
Oct 20, 2011 20.91 21.27 20.62 21.17 19,876,950 +0.28(+1.32%)
Oct 19, 2011 21.17 21.28 20.82 20.90 15,491,699 -0.17(-0.80%)
Oct 18, 2011 20.84 21.20 20.54 21.07 15,719,932 +0.48(+2.34%)
Oct 17, 2011 20.92 20.92 20.45 20.58 20,308,406 +0.15(+0.73%)
Oct 14, 2011 20.22 20.45 20.07 20.43 11,319,113 +0.58(+2.92%)
Oct 13, 2011 19.57 19.95 19.46 19.86 11,332,661 +0.06(+0.31%)
Oct 12, 2011 19.88 20.12 19.79 19.79 14,544,313 +0.14(+0.70%)
Oct 11, 2011 19.34 19.67 19.34 19.66 15,235,396 +0.03(+0.13%)
Oct 10, 2011 19.37 19.64 19.27 19.63 12,889,758 +0.61(+3.23%)
Oct 07, 2011 19.12 19.21 18.87 19.02 23,467,728 +0.17(+0.90%)
Oct 06, 2011 18.60 18.86 18.60 18.85 24,341,174 +0.04(+0.22%)
Oct 05, 2011 18.29 18.87 18.17 18.81 17,208,530 +0.66(+3.61%)
Oct 04, 2011 17.72 18.18 17.23 18.15 31,230,862 +0.10(+0.57%)
Oct 03, 2011 18.40 18.55 18.02 18.05 19,745,406 -0.44(-2.36%)
Sep 30, 2011 18.61 18.81 18.46 18.48 17,992,296 -0.48(-2.54%)
Sep 29, 2011 19.07 19.11 18.64 18.96 15,571,629 +0.30(+1.59%)
Sep 28, 2011 19.41 19.51 18.66 18.67 15,795,163 -0.77(-3.98%)
Sep 27, 2011 19.46 19.71 19.33 19.44 18,783,556 +0.52(+2.73%)
Sep 26, 2011 18.56 18.94 18.27 18.92 16,464,451 +0.55(+2.98%)
Sep 23, 2011 18.04 18.44 17.99 18.38 17,392,910 +0.07(+0.36%)
Sep 22, 2011 18.23 18.38 18.06 18.31 23,048,738 -0.60(-3.17%)
Sep 21, 2011 19.69 19.74 18.90 18.91 15,959,884 -0.96(-4.82%)
Sep 20, 2011 19.93 20.18 19.70 19.87 11,556,019 +0.08(+0.41%)
Sep 19, 2011 19.76 19.93 19.55 19.78 15,748,286 -0.55(-2.72%)
Sep 16, 2011 20.19 20.35 20.16 20.34 20,097,546 +0.09(+0.43%)
Sep 15, 2011 20.00 20.29 19.93 20.25 28,435,672 +0.63(+3.21%)
Sep 14, 2011 19.47 19.77 19.10 19.62 36,996,704 +0.94(+5.05%)
Sep 13, 2011 18.53 18.83 18.42 18.68 22,836,254 +0.01(+0.05%)
Sep 12, 2011 18.06 18.69 18.04 18.67 20,036,062 +0.22(+1.19%)
Sep 09, 2011 18.69 18.79 18.42 18.45 20,337,326 -0.55(-2.91%)
Sep 08, 2011 18.98 19.29 18.95 19.00 12,218,475 -0.11(-0.56%)
Sep 07, 2011 18.95 19.15 18.86 19.11 13,825,539 +0.46(+2.47%)
Sep 06, 2011 18.03 18.66 18.01 18.65 25,422,308 -0.07(-0.38%)
Sep 02, 2011 18.47 18.81 18.41 18.72 39,440,292 -0.65(-3.33%)
Sep 01, 2011 19.85 19.86 19.27 19.36 45,245,016 -0.82(-4.06%)
Aug 31, 2011 20.12 20.35 20.08 20.18 15,570,921 +0.00(+0.00%)
Aug 30, 2011 19.91 20.24 19.66 20.18 14,041,343 +0.07(+0.36%)
Aug 29, 2011 19.87 20.11 19.83 20.11 9,641,346 +0.54(+2.78%)
Aug 26, 2011 19.08 19.70 18.86 19.57 24,745,008 +0.37(+1.92%)
Aug 25, 2011 19.73 19.84 19.12 19.20 40,098,820 -1.07(-5.26%)
Aug 24, 2011 20.20 20.47 19.97 20.27 12,618,896 -0.14(-0.70%)
Aug 23, 2011 20.05 20.41 19.88 20.41 16,318,051 +0.76(+3.86%)
Aug 22, 2011 20.38 20.38 19.60 19.65 16,433,774 -0.06(-0.29%)
Aug 19, 2011 19.84 20.26 19.68 19.71 20,765,648 -0.44(-2.19%)
Aug 18, 2011 20.49 20.52 19.96 20.15 27,882,138 -0.81(-3.86%)
Aug 17, 2011 21.05 21.31 20.88 20.96 15,826,817 -0.04(-0.17%)
Aug 16, 2011 20.82 21.21 20.70 20.99 15,073,715 -0.35(-1.63%)
Aug 15, 2011 20.82 21.34 20.80 21.34 23,223,116 +0.76(+3.68%)
Aug 12, 2011 20.05 20.66 20.01 20.58 34,331,724 +0.24(+1.18%)
Aug 11, 2011 19.67 20.56 19.47 20.34 45,094,948 +0.72(+3.68%)
Aug 10, 2011 20.26 20.28 19.60 19.62 28,383,318 -0.87(-4.25%)
Aug 09, 2011 20.38 20.49 19.39 20.49 29,489,910 +0.92(+4.71%)
Aug 08, 2011 20.38 20.68 19.53 19.57 33,096,116 -1.40(-6.69%)
Aug 05, 2011 21.00 21.18 20.32 20.97 33,950,604 +0.21(+1.01%)
Aug 04, 2011 21.54 21.56 20.71 20.76 26,737,778 -1.36(-6.16%)
Aug 03, 2011 22.13 22.17 21.69 22.13 20,711,766 -0.01(-0.02%)
Aug 02, 2011 22.52 22.68 22.11 22.13 23,033,402 -0.77(-3.37%)
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.