Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.63 21.84 21.29 21.31 17,848,924 -0.64(-2.90%)
Oct 28, 2011 21.65 21.97 21.64 21.95 16,682,353 +0.03(+0.15%)
Oct 27, 2011 21.79 22.11 21.59 21.91 27,822,320 +0.38(+1.75%)
Oct 26, 2011 21.21 21.60 20.89 21.54 37,373,004 +0.54(+2.60%)
Oct 25, 2011 20.96 21.23 20.66 20.99 35,609,404 +0.81(+4.01%)
Oct 24, 2011 19.93 20.31 19.93 20.18 19,931,630 -0.25(-1.20%)
Oct 21, 2011 20.04 20.48 20.02 20.43 22,466,478 +0.50(+2.49%)
Oct 20, 2011 19.68 20.02 19.41 19.93 21,117,432 +0.26(+1.32%)
Oct 19, 2011 19.93 20.03 19.60 19.67 16,458,505 -0.16(-0.80%)
Oct 18, 2011 19.62 19.95 19.34 19.83 16,700,982 +0.45(+2.34%)
Oct 17, 2011 19.69 19.69 19.25 19.37 21,575,812 +0.14(+0.73%)
Oct 14, 2011 19.03 19.24 18.89 19.23 12,025,517 +0.55(+2.92%)
Oct 13, 2011 18.42 18.78 18.31 18.69 12,039,910 +0.06(+0.31%)
Oct 12, 2011 18.71 18.94 18.63 18.63 15,451,995 +0.13(+0.70%)
Oct 11, 2011 18.21 18.52 18.21 18.50 16,186,207 +0.02(+0.13%)
Oct 10, 2011 18.23 18.48 18.13 18.48 13,694,182 +0.58(+3.23%)
Oct 07, 2011 18.00 18.08 17.76 17.90 24,932,302 +0.16(+0.90%)
Oct 06, 2011 17.50 17.75 17.50 17.74 25,860,258 +0.04(+0.22%)
Oct 05, 2011 17.21 17.76 17.10 17.70 18,282,482 +0.62(+3.61%)
Oct 04, 2011 16.68 17.11 16.22 17.08 33,179,918 +0.10(+0.57%)
Oct 03, 2011 17.31 17.46 16.96 16.99 20,977,678 -0.41(-2.36%)
Sep 30, 2011 17.52 17.71 17.37 17.40 19,115,160 -0.45(-2.54%)
Sep 29, 2011 17.95 17.99 17.55 17.85 16,543,423 +0.28(+1.59%)
Sep 28, 2011 18.27 18.36 17.57 17.57 16,780,908 -0.73(-3.98%)
Sep 27, 2011 18.32 18.55 18.19 18.30 19,955,800 +0.49(+2.73%)
Sep 26, 2011 17.47 17.83 17.19 17.81 17,491,964 +0.52(+2.98%)
Sep 23, 2011 16.98 17.36 16.93 17.30 18,478,368 +0.06(+0.36%)
Sep 22, 2011 17.16 17.30 17.00 17.23 24,487,164 -0.56(-3.17%)
Sep 21, 2011 18.54 18.58 17.79 17.80 16,955,910 -0.90(-4.82%)
Sep 20, 2011 18.76 19.00 18.54 18.70 12,277,207 +0.08(+0.41%)
Sep 19, 2011 18.60 18.76 18.40 18.62 16,731,106 -0.52(-2.72%)
Sep 16, 2011 19.01 19.16 18.97 19.14 21,351,794 +0.08(+0.43%)
Sep 15, 2011 18.82 19.10 18.76 19.06 30,210,286 +0.59(+3.21%)
Sep 14, 2011 18.33 18.61 17.98 18.47 39,305,592 +0.89(+5.05%)
Sep 13, 2011 17.45 17.72 17.34 17.58 24,261,418 +0.01(+0.05%)
Sep 12, 2011 17.00 17.59 16.98 17.57 21,286,474 +0.21(+1.19%)
Sep 09, 2011 17.59 17.68 17.33 17.36 21,606,538 -0.52(-2.91%)
Sep 08, 2011 17.87 18.16 17.84 17.88 12,981,006 -0.10(-0.56%)
Sep 07, 2011 17.84 18.02 17.75 17.99 14,688,364 +0.43(+2.47%)
Sep 06, 2011 16.97 17.57 16.95 17.55 27,008,862 -0.07(-0.38%)
Sep 02, 2011 17.38 17.71 17.32 17.62 41,901,684 -0.61(-3.33%)
Sep 01, 2011 18.68 18.69 18.13 18.23 48,068,668 -0.77(-4.06%)
Aug 31, 2011 18.94 19.16 18.90 19.00 16,542,671 +0.00(+0.00%)
Aug 30, 2011 18.74 19.05 18.51 19.00 14,917,635 +0.07(+0.36%)
Aug 29, 2011 18.70 18.93 18.67 18.93 10,243,043 +0.51(+2.78%)
Aug 26, 2011 17.96 18.54 17.75 18.42 26,289,294 +0.35(+1.92%)
Aug 25, 2011 18.57 18.68 18.00 18.07 42,601,308 -1.00(-5.26%)
Aug 24, 2011 19.02 19.27 18.79 19.08 13,406,417 -0.14(-0.70%)
Aug 23, 2011 18.87 19.21 18.71 19.21 17,336,428 +0.71(+3.86%)
Aug 22, 2011 19.18 19.18 18.45 18.50 17,459,374 -0.05(-0.29%)
Aug 19, 2011 18.68 19.07 18.53 18.55 22,061,592 -0.41(-2.19%)
Aug 18, 2011 19.29 19.32 18.79 18.96 29,622,206 -0.76(-3.86%)
Aug 17, 2011 19.82 20.06 19.65 19.73 16,814,538 -0.03(-0.17%)
Aug 16, 2011 19.60 19.97 19.49 19.76 16,014,436 -0.33(-1.63%)
Aug 15, 2011 19.60 20.09 19.58 20.09 24,672,424 +0.71(+3.68%)
Aug 12, 2011 18.87 19.44 18.84 19.37 36,474,300 +0.23(+1.18%)
Aug 11, 2011 18.51 19.35 18.32 19.15 47,909,236 +0.68(+3.68%)
Aug 10, 2011 19.07 19.09 18.45 18.47 30,154,664 -0.82(-4.25%)
Aug 09, 2011 19.19 19.29 18.25 19.29 31,330,318 +0.87(+4.71%)
Aug 08, 2011 19.19 19.47 18.39 18.42 35,161,580 -1.32(-6.69%)
Aug 05, 2011 19.77 19.93 19.13 19.74 36,069,392 +0.20(+1.01%)
Aug 04, 2011 20.28 20.30 19.50 19.54 28,406,430 -1.28(-6.16%)
Aug 03, 2011 20.83 20.87 20.41 20.83 22,004,346 -0.00(-0.02%)
Aug 02, 2011 21.20 21.35 20.81 20.83 24,470,870 -0.73(-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.