Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 19.58 19.75 19.26 19.26 40,486,486 -0.56(-2.83%)
Oct 28, 2011 19.87 19.92 19.58 19.82 36,422,709 -0.02(-0.10%)
Oct 27, 2011 19.63 19.95 19.52 19.84 51,160,407 +0.56(+2.90%)
Oct 26, 2011 19.04 19.32 18.89 19.28 36,723,805 +0.41(+2.17%)
Oct 25, 2011 19.23 19.33 18.82 18.87 43,487,563 -0.49(-2.53%)
Oct 24, 2011 18.96 19.40 18.94 19.36 35,888,595 +0.30(+1.57%)
Oct 21, 2011 18.90 19.20 18.90 19.06 46,718,245 +0.33(+1.76%)
Oct 20, 2011 18.78 18.95 18.52 18.73 42,012,796 -0.08(-0.43%)
Oct 19, 2011 18.97 19.05 18.71 18.81 30,775,078 -0.16(-0.84%)
Oct 18, 2011 18.61 19.13 18.55 18.97 36,003,262 +0.28(+1.50%)
Oct 17, 2011 18.94 19.15 18.64 18.69 30,457,643 -0.35(-1.84%)
Oct 14, 2011 19.00 19.06 18.85 19.04 31,634,353 +0.28(+1.49%)
Oct 13, 2011 18.72 18.86 18.58 18.76 30,565,878 -0.06(-0.32%)
Oct 12, 2011 18.89 19.08 18.80 18.82 38,532,043 -0.03(-0.16%)
Oct 11, 2011 18.80 18.90 18.63 18.85 35,422,524 -0.07(-0.37%)
Oct 10, 2011 18.73 18.92 18.72 18.92 31,563,904 +0.48(+2.60%)
Oct 07, 2011 18.36 18.72 18.29 18.44 49,327,776 +0.21(+1.15%)
Oct 06, 2011 18.08 18.25 18.08 18.23 50,681,636 +0.25(+1.39%)
Oct 05, 2011 17.54 18.02 17.39 17.98 74,479,450 +0.39(+2.22%)
Oct 04, 2011 17.21 17.59 17.05 17.59 59,290,912 +0.26(+1.50%)
Oct 03, 2011 17.71 17.88 17.30 17.33 67,762,624 -0.35(-1.98%)
Sep 30, 2011 17.76 18.05 17.66 17.68 45,308,238 -0.30(-1.67%)
Sep 29, 2011 17.79 18.11 17.68 17.98 56,400,730 +0.42(+2.39%)
Sep 28, 2011 17.76 17.96 17.54 17.56 32,939,397 -0.19(-1.07%)
Sep 27, 2011 18.01 18.09 17.66 17.75 44,488,100 -0.02(-0.11%)
Sep 26, 2011 17.40 17.79 17.31 17.77 38,844,388 +0.32(+1.83%)
Sep 23, 2011 17.41 17.70 17.35 17.45 49,947,161 -0.04(-0.23%)
Sep 22, 2011 17.57 17.71 17.30 17.49 62,269,498 -0.35(-1.96%)
Sep 21, 2011 18.09 18.26 17.81 17.84 53,668,443 -0.40(-2.19%)
Sep 20, 2011 18.16 18.37 17.97 18.24 52,085,461 +0.18(+1.00%)
Sep 19, 2011 17.98 18.12 17.82 18.06 46,337,941 -0.09(-0.50%)
Sep 16, 2011 18.60 18.64 18.15 18.15 76,696,690 -0.34(-1.84%)
Sep 15, 2011 18.49 18.52 18.25 18.49 44,349,206 +0.08(+0.43%)
Sep 14, 2011 18.17 18.61 18.01 18.41 48,201,039 +0.08(+0.44%)
Sep 13, 2011 18.28 18.40 18.11 18.33 32,022,344 +0.08(+0.47%)
Sep 12, 2011 17.87 18.28 17.86 18.25 52,563,551 -0.04(-0.19%)
Sep 09, 2011 18.58 18.62 18.13 18.28 56,867,424 -0.54(-2.87%)
Sep 08, 2011 18.88 19.13 18.74 18.82 37,386,804 -0.19(-1.00%)
Sep 07, 2011 18.99 19.03 18.81 19.01 48,252,791 +0.36(+1.93%)
Sep 06, 2011 18.23 18.71 18.10 18.65 48,730,768 +0.19(+1.03%)
Sep 02, 2011 18.62 18.94 18.43 18.46 35,057,181 -0.45(-2.38%)
Sep 01, 2011 18.91 19.14 18.86 18.91 39,713,893 -0.07(-0.37%)
Aug 31, 2011 18.98 19.13 18.77 18.98 44,329,681 +0.10(+0.53%)
Aug 30, 2011 18.79 18.99 18.54 18.88 44,131,508 +0.00(+0.00%)
Aug 29, 2011 18.76 18.95 18.61 18.88 46,851,277 +0.67(+3.68%)
Aug 26, 2011 17.83 18.32 17.51 18.21 46,092,543 +0.25(+1.39%)
Aug 25, 2011 18.20 18.29 17.86 17.96 51,387,931 -0.43(-2.34%)
Aug 24, 2011 18.24 18.42 18.12 18.39 41,676,332 +0.15(+0.82%)
Aug 23, 2011 17.88 18.30 17.67 18.24 52,475,810 +0.56(+3.17%)
Aug 22, 2011 17.98 18.17 17.62 17.68 40,907,302 +0.01(+0.06%)
Aug 19, 2011 17.50 17.97 17.50 17.67 56,395,354 -0.04(-0.23%)
Aug 18, 2011 18.12 18.18 17.54 17.71 73,895,805 -0.78(-4.22%)
Aug 17, 2011 18.42 18.60 18.35 18.49 44,195,989 +0.18(+0.98%)
Aug 16, 2011 18.25 18.44 18.07 18.31 42,774,564 -0.03(-0.16%)
Aug 15, 2011 18.18 18.39 18.00 18.34 51,019,926 +0.48(+2.69%)
Aug 12, 2011 17.92 18.10 17.76 17.86 57,413,137 +0.05(+0.28%)
Aug 11, 2011 17.20 18.01 17.05 17.81 82,846,977 +0.76(+4.46%)
Aug 10, 2011 17.66 18.00 17.00 17.05 101,721,631 -0.55(-3.13%)
Aug 09, 2011 17.11 17.62 16.63 17.60 116,471,921 +0.94(+5.64%)
Aug 08, 2011 17.11 17.64 16.66 16.66 121,042,077 -0.83(-4.75%)
Aug 05, 2011 17.50 17.72 17.03 17.49 86,451,730 +0.13(+0.75%)
Aug 04, 2011 17.78 17.95 17.34 17.36 76,270,204 -0.67(-3.72%)
Aug 03, 2011 18.02 18.17 17.75 18.03 65,057,640 -0.11(-0.61%)
Aug 02, 2011 18.95 18.97 18.14 18.14 103,814,414 -0.87(-4.58%)
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.