Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.78 21.09 20.53 20.64 7,252,824 -0.45(-2.15%)
Oct 28, 2011 20.88 21.11 20.74 21.10 5,936,443 +0.14(+0.68%)
Oct 27, 2011 20.52 21.17 20.15 20.95 12,128,971 +1.14(+5.73%)
Oct 26, 2011 20.18 20.28 19.40 19.82 10,101,148 +0.01(+0.07%)
Oct 25, 2011 20.70 20.72 19.43 19.80 12,308,945 -0.43(-2.12%)
Oct 24, 2011 19.59 20.37 19.47 20.23 9,661,498 +0.77(+3.97%)
Oct 21, 2011 19.40 19.66 19.19 19.46 8,092,523 +0.36(+1.87%)
Oct 20, 2011 19.23 19.32 18.55 19.10 7,567,108 -0.04(-0.20%)
Oct 19, 2011 19.19 19.44 18.99 19.14 5,509,578 -0.11(-0.60%)
Oct 18, 2011 18.53 19.34 18.28 19.25 8,845,558 +0.79(+4.29%)
Oct 17, 2011 19.03 19.03 18.35 18.46 5,852,378 -0.56(-2.94%)
Oct 14, 2011 18.86 19.14 18.48 19.02 6,102,634 +0.50(+2.71%)
Oct 13, 2011 18.44 18.60 18.09 18.52 5,693,717 -0.05(-0.26%)
Oct 12, 2011 18.37 18.70 18.13 18.57 8,091,555 +0.41(+2.26%)
Oct 11, 2011 17.80 18.18 17.72 18.16 5,560,243 +0.31(+1.74%)
Oct 10, 2011 17.52 17.86 17.24 17.85 5,959,366 +0.57(+3.32%)
Oct 07, 2011 17.50 17.60 17.02 17.27 5,060,782 -0.16(-0.93%)
Oct 06, 2011 17.21 17.44 16.82 17.44 4,536,592 +0.44(+2.58%)
Oct 05, 2011 16.49 17.03 16.28 17.00 7,539,553 +0.57(+3.46%)
Oct 04, 2011 15.32 16.45 15.07 16.43 10,792,930 +0.85(+5.46%)
Oct 03, 2011 16.00 16.23 15.56 15.58 8,007,524 -0.57(-3.52%)
Sep 30, 2011 16.76 16.87 16.02 16.15 12,836,675 -0.89(-5.24%)
Sep 29, 2011 17.09 17.28 16.64 17.04 6,906,849 +0.30(+1.80%)
Sep 28, 2011 17.35 17.43 16.66 16.74 6,762,481 -0.55(-3.20%)
Sep 27, 2011 17.07 17.80 17.04 17.29 6,918,449 +0.59(+3.54%)
Sep 26, 2011 16.40 16.74 16.00 16.70 8,546,121 +0.44(+2.70%)
Sep 23, 2011 15.84 16.39 15.75 16.26 8,804,112 +0.31(+1.92%)
Sep 22, 2011 16.36 16.53 15.82 15.96 14,429,445 -0.96(-5.70%)
Sep 21, 2011 17.67 17.90 16.91 16.92 8,895,020 -0.82(-4.63%)
Sep 20, 2011 18.10 18.20 17.70 17.74 6,324,567 -0.23(-1.30%)
Sep 19, 2011 17.89 18.10 17.59 17.97 6,028,375 -0.21(-1.18%)
Sep 16, 2011 18.41 18.80 17.96 18.19 8,845,189 -0.13(-0.73%)
Sep 15, 2011 17.99 18.53 17.95 18.32 9,202,769 +0.60(+3.38%)
Sep 14, 2011 17.40 17.97 17.07 17.72 8,048,704 +0.51(+2.95%)
Sep 13, 2011 16.97 17.47 16.93 17.22 10,929,999 +0.23(+1.38%)
Sep 12, 2011 16.60 17.00 16.45 16.98 9,052,077 +0.09(+0.54%)
Sep 09, 2011 17.25 17.27 16.70 16.89 12,459,775 -0.54(-3.12%)
Sep 08, 2011 17.45 17.73 17.33 17.44 9,222,837 -0.14(-0.82%)
Sep 07, 2011 17.27 17.66 17.16 17.58 5,604,757 +0.64(+3.81%)
Sep 06, 2011 16.39 17.07 16.37 16.93 6,501,354 -0.10(-0.56%)
Sep 02, 2011 17.29 17.32 16.85 17.03 6,556,525 -0.61(-3.48%)
Sep 01, 2011 18.04 18.17 17.58 17.64 7,510,417 -0.32(-1.79%)
Aug 31, 2011 18.26 18.67 17.67 17.97 9,733,940 -0.23(-1.29%)
Aug 30, 2011 18.02 18.43 17.85 18.20 8,631,373 +0.06(+0.32%)
Aug 29, 2011 17.34 18.15 17.23 18.14 7,604,597 +1.05(+6.15%)
Aug 26, 2011 16.85 17.24 16.41 17.09 8,597,378 +0.21(+1.24%)
Aug 25, 2011 17.50 17.61 16.81 16.88 7,254,812 -0.51(-2.94%)
Aug 24, 2011 17.06 17.42 16.83 17.39 7,020,726 +0.26(+1.53%)
Aug 23, 2011 16.44 17.13 16.23 17.13 7,074,634 +0.81(+4.94%)
Aug 22, 2011 16.60 16.71 16.06 16.32 7,218,074 +0.08(+0.50%)
Aug 19, 2011 16.39 16.99 16.15 16.24 10,789,573 -0.41(-2.47%)
Aug 18, 2011 17.30 17.36 16.51 16.65 9,496,913 -1.14(-6.39%)
Aug 17, 2011 18.05 18.40 17.47 17.79 7,090,499 -0.20(-1.11%)
Aug 16, 2011 17.81 18.22 17.73 17.99 8,126,024 -0.13(-0.72%)
Aug 15, 2011 17.65 18.20 17.57 18.12 6,592,385 +0.59(+3.35%)
Aug 12, 2011 17.53 17.73 17.27 17.53 11,265,177 +0.07(+0.41%)
Aug 11, 2011 17.17 17.68 16.99 17.46 16,001,376 +0.38(+2.20%)
Aug 10, 2011 17.33 17.54 16.60 17.09 22,770,250 -0.67(-3.78%)
Aug 09, 2011 17.35 17.77 16.41 17.76 18,729,594 +0.76(+4.45%)
Aug 08, 2011 18.49 18.61 16.99 17.00 17,168,084 -1.66(-8.88%)
Aug 05, 2011 18.80 18.98 17.84 18.66 19,103,202 +0.10(+0.54%)
Aug 04, 2011 18.79 18.80 18.29 18.56 17,108,690 -0.52(-2.74%)
Aug 03, 2011 19.27 19.32 18.41 19.08 12,610,348 -0.12(-0.64%)
Aug 02, 2011 19.93 20.06 19.19 19.20 7,406,906 -0.86(-4.27%)
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.