Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.66 17.83 17.32 17.33 5,191,839 -0.49(-2.73%)
Sep 29, 2011 17.98 18.14 17.52 17.82 12,921,740 +0.12(+0.71%)
Sep 28, 2011 18.01 18.02 17.52 17.69 9,789,821 +0.15(+0.86%)
Sep 27, 2011 17.74 18.07 17.50 17.54 7,147,876 +0.07(+0.41%)
Sep 26, 2011 17.30 17.50 17.11 17.47 6,035,904 +0.24(+1.37%)
Sep 23, 2011 16.91 17.26 16.83 17.23 5,848,261 +0.21(+1.24%)
Sep 22, 2011 16.96 17.09 16.78 17.02 8,373,397 -0.32(-1.82%)
Sep 21, 2011 17.85 17.94 17.34 17.34 4,159,807 -0.51(-2.87%)
Sep 20, 2011 17.95 18.17 17.84 17.85 4,124,179 -0.03(-0.18%)
Sep 19, 2011 17.63 17.96 17.51 17.88 3,694,439 +0.09(+0.48%)
Sep 16, 2011 17.92 18.07 17.73 17.80 6,612,250 -0.07(-0.40%)
Sep 15, 2011 17.55 17.90 17.41 17.87 4,402,388 +0.52(+2.97%)
Sep 14, 2011 17.37 17.54 17.06 17.35 6,448,864 +0.09(+0.51%)
Sep 13, 2011 17.24 17.32 17.09 17.27 4,579,228 +0.05(+0.31%)
Sep 12, 2011 16.86 17.24 16.76 17.21 7,035,684 +0.17(+1.00%)
Sep 09, 2011 17.42 17.46 16.92 17.04 5,406,695 -0.46(-2.63%)
Sep 08, 2011 17.53 17.68 17.38 17.50 4,488,408 -0.14(-0.82%)
Sep 07, 2011 17.21 17.65 17.11 17.65 4,374,319 +0.71(+4.19%)
Sep 06, 2011 16.71 16.96 16.60 16.94 3,773,230 -0.20(-1.15%)
Sep 02, 2011 17.40 17.40 17.09 17.13 4,521,109 -0.45(-2.58%)
Sep 01, 2011 17.75 17.95 17.54 17.59 5,031,450 -0.14(-0.81%)
Aug 31, 2011 17.70 17.96 17.68 17.73 5,150,781 +0.09(+0.48%)
Aug 30, 2011 17.36 17.75 17.29 17.65 3,981,026 +0.25(+1.44%)
Aug 29, 2011 17.48 17.53 17.24 17.40 7,293,430 +0.16(+0.92%)
Aug 26, 2011 16.95 17.42 16.76 17.24 4,491,566 +0.23(+1.35%)
Aug 25, 2011 17.31 17.47 16.98 17.01 3,854,039 -0.29(-1.67%)
Aug 24, 2011 16.82 17.30 16.82 17.30 4,326,971 +0.24(+1.43%)
Aug 23, 2011 16.74 17.11 16.63 17.06 9,082,888 +0.45(+2.69%)
Aug 22, 2011 17.07 17.08 16.51 16.61 6,593,533 -0.05(-0.32%)
Aug 19, 2011 16.73 17.08 16.63 16.66 5,549,609 -0.28(-1.67%)
Aug 18, 2011 17.21 17.29 16.76 16.94 6,338,294 -0.70(-3.95%)
Aug 17, 2011 17.82 17.96 17.50 17.64 2,774,600 -0.12(-0.70%)
Aug 16, 2011 17.86 17.86 17.52 17.77 3,813,925 -0.13(-0.73%)
Aug 15, 2011 17.65 17.92 17.57 17.90 3,812,345 +0.37(+2.14%)
Aug 12, 2011 17.47 17.71 17.29 17.52 4,687,225 +0.12(+0.68%)
Aug 11, 2011 16.87 17.60 16.87 17.40 7,532,749 +0.64(+3.80%)
Aug 10, 2011 17.25 17.40 16.76 16.77 13,665,421 -0.81(-4.60%)
Aug 09, 2011 17.32 17.60 16.72 17.57 10,948,516 +0.66(+3.93%)
Aug 08, 2011 17.59 17.84 16.88 16.91 18,992,910 -0.89(-5.02%)
Aug 05, 2011 17.83 18.13 17.44 17.80 11,068,050 +0.25(+1.42%)
Aug 04, 2011 17.75 17.85 17.50 17.55 9,493,077 -0.43(-2.41%)
Aug 03, 2011 17.58 18.02 17.49 17.99 7,560,710 +0.41(+2.32%)
Aug 02, 2011 18.30 18.35 17.56 17.58 7,170,236 -0.76(-4.12%)
Aug 01, 2011 18.67 18.72 18.22 18.34 6,370,111 -0.22(-1.17%)
Jul 29, 2011 18.47 18.80 18.32 18.55 5,844,720 -0.07(-0.35%)
Jul 28, 2011 18.78 18.78 18.57 18.62 5,094,406 -0.10(-0.53%)
Jul 27, 2011 19.11 19.16 18.69 18.72 5,556,478 -0.48(-2.49%)
Jul 26, 2011 19.37 19.37 19.17 19.20 3,014,677 -0.17(-0.89%)
Jul 25, 2011 19.28 19.43 19.19 19.37 2,497,099 -0.06(-0.33%)
Jul 22, 2011 19.41 19.55 19.34 19.43 2,948,209 +0.02(+0.08%)
Jul 21, 2011 19.30 19.60 19.20 19.42 4,519,043 +0.22(+1.17%)
Jul 20, 2011 19.37 19.38 19.15 19.19 3,014,912 -0.15(-0.77%)
Jul 19, 2011 19.21 19.43 19.21 19.34 3,665,652 +0.23(+1.19%)
Jul 18, 2011 19.41 19.53 19.00 19.11 8,540,780 -0.44(-2.23%)
Jul 15, 2011 19.89 19.89 19.45 19.55 13,373,884 -0.29(-1.44%)
Jul 14, 2011 20.02 20.18 19.75 19.84 12,080,420 -0.12(-0.62%)
Jul 13, 2011 20.24 20.30 19.88 19.96 3,880,670 -0.14(-0.68%)
Jul 12, 2011 20.19 20.28 20.06 20.10 4,057,301 -0.03(-0.16%)
Jul 11, 2011 20.17 20.21 20.01 20.13 4,276,463 -0.24(-1.18%)
Jul 08, 2011 20.41 20.51 20.20 20.37 3,849,871 -0.20(-0.95%)
Jul 07, 2011 20.53 20.60 20.50 20.56 4,159,869 +0.19(+0.93%)
Jul 06, 2011 20.15 20.38 20.11 20.38 3,025,880 +0.25(+1.23%)
Jul 05, 2011 20.18 20.27 20.02 20.13 2,265,805 -0.06(-0.29%)
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.