Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 17.90 18.23 17.67 17.79 11,135,806 -0.65(-3.53%)
Oct 28, 2011 18.47 18.67 18.26 18.44 11,164,030 -0.01(-0.06%)
Oct 27, 2011 18.12 18.93 18.09 18.45 21,574,744 +1.48(+8.69%)
Oct 26, 2011 16.82 17.11 16.34 16.97 10,777,859 +0.51(+3.09%)
Oct 25, 2011 16.98 16.98 16.39 16.46 10,168,067 -0.63(-3.69%)
Oct 24, 2011 16.92 17.27 16.84 17.10 12,159,182 +0.24(+1.45%)
Oct 21, 2011 16.58 17.02 16.46 16.85 10,854,329 +0.53(+3.26%)
Oct 20, 2011 16.30 16.41 15.87 16.32 13,053,931 +0.13(+0.80%)
Oct 19, 2011 16.47 16.70 16.10 16.19 11,322,054 -0.34(-2.03%)
Oct 18, 2011 15.71 16.67 15.36 16.52 16,340,051 +0.88(+5.65%)
Oct 17, 2011 16.17 16.17 15.62 15.64 11,646,175 -0.65(-3.99%)
Oct 14, 2011 16.15 16.44 15.92 16.29 9,982,321 +0.40(+2.53%)
Oct 13, 2011 15.88 15.96 15.54 15.89 11,564,949 -0.13(-0.84%)
Oct 12, 2011 15.65 16.53 15.56 16.02 18,744,748 +0.65(+4.23%)
Oct 11, 2011 15.10 15.49 15.00 15.37 9,185,311 +0.17(+1.09%)
Oct 10, 2011 14.75 15.21 14.75 15.21 9,846,136 +0.76(+5.24%)
Oct 07, 2011 15.16 15.18 14.42 14.45 16,095,170 -0.63(-4.19%)
Oct 06, 2011 15.10 15.15 14.79 15.08 12,791,263 +0.32(+2.16%)
Oct 05, 2011 14.26 14.79 13.99 14.76 16,849,946 +0.51(+3.57%)
Oct 04, 2011 13.00 14.29 12.91 14.25 21,534,876 +1.01(+7.63%)
Oct 03, 2011 13.85 13.92 13.24 13.24 17,964,284 -0.54(-3.95%)
Sep 30, 2011 13.85 14.03 13.78 13.79 16,927,514 -0.37(-2.59%)
Sep 29, 2011 13.70 14.15 13.68 14.15 15,732,673 +0.80(+6.03%)
Sep 28, 2011 13.65 13.85 13.26 13.35 16,180,157 -0.25(-1.83%)
Sep 27, 2011 13.43 13.88 13.27 13.60 18,256,678 +0.75(+5.80%)
Sep 26, 2011 12.59 12.88 12.33 12.85 14,429,030 +0.44(+3.56%)
Sep 23, 2011 12.51 12.80 12.35 12.41 15,765,692 -0.22(-1.75%)
Sep 22, 2011 12.78 12.84 12.37 12.63 28,184,128 -0.46(-3.53%)
Sep 21, 2011 13.90 13.97 13.09 13.09 13,121,299 -0.74(-5.33%)
Sep 20, 2011 14.06 14.16 13.81 13.83 11,803,948 -0.15(-1.07%)
Sep 19, 2011 14.03 14.10 13.67 13.98 9,947,381 -0.35(-2.45%)
Sep 16, 2011 14.39 14.59 14.16 14.33 11,616,293 +0.04(+0.28%)
Sep 15, 2011 14.00 14.29 13.86 14.29 10,948,637 +0.51(+3.69%)
Sep 14, 2011 13.65 13.98 13.27 13.78 11,147,549 +0.26(+1.96%)
Sep 13, 2011 13.48 13.73 13.39 13.52 9,269,211 +0.04(+0.26%)
Sep 12, 2011 13.15 13.49 13.02 13.48 11,619,112 +0.14(+1.03%)
Sep 09, 2011 13.64 13.78 13.19 13.34 12,612,965 -0.49(-3.54%)
Sep 08, 2011 14.01 14.10 13.70 13.83 13,790,575 -0.32(-2.23%)
Sep 07, 2011 13.74 14.20 13.63 14.15 10,405,350 +0.77(+5.78%)
Sep 06, 2011 13.34 13.44 13.12 13.38 10,225,686 -0.43(-3.09%)
Sep 02, 2011 14.11 14.19 13.80 13.80 7,846,518 -0.67(-4.63%)
Sep 01, 2011 14.91 14.98 14.45 14.47 12,827,060 -0.41(-2.73%)
Aug 31, 2011 14.68 15.04 14.64 14.88 13,243,880 +0.32(+2.17%)
Aug 30, 2011 14.57 14.69 14.34 14.56 7,358,497 -0.15(-0.99%)
Aug 29, 2011 14.28 14.71 14.27 14.71 7,549,227 +0.69(+4.92%)
Aug 26, 2011 13.81 14.14 13.54 14.02 8,000,176 +0.11(+0.79%)
Aug 25, 2011 14.49 14.67 13.73 13.91 10,121,166 -0.47(-3.24%)
Aug 24, 2011 13.94 14.40 13.86 14.37 8,993,029 +0.36(+2.53%)
Aug 23, 2011 13.80 14.07 13.66 14.02 13,216,239 +0.26(+1.89%)
Aug 22, 2011 14.03 14.03 13.56 13.76 14,839,139 +0.11(+0.78%)
Aug 19, 2011 13.76 14.27 13.62 13.65 12,611,764 -0.30(-2.12%)
Aug 18, 2011 14.28 14.35 13.82 13.95 19,194,564 -0.84(-5.66%)
Aug 17, 2011 14.81 14.95 14.59 14.78 10,309,690 +0.07(+0.46%)
Aug 16, 2011 14.80 14.98 14.58 14.72 11,915,574 -0.29(-1.94%)
Aug 15, 2011 14.86 15.06 14.74 15.01 11,429,596 +0.34(+2.29%)
Aug 12, 2011 15.11 15.31 14.58 14.67 11,211,553 -0.23(-1.53%)
Aug 11, 2011 14.21 15.14 13.80 14.90 21,339,578 +0.93(+6.64%)
Aug 10, 2011 15.23 15.23 13.94 13.97 28,620,474 -1.59(-10.20%)
Aug 09, 2011 15.83 15.56 14.28 15.56 26,881,468 +0.76(+5.12%)
Aug 08, 2011 15.83 16.32 14.78 14.80 26,225,124 -1.59(-9.68%)
Aug 05, 2011 16.77 16.88 16.01 16.39 21,877,130 -0.21(-1.28%)
Aug 04, 2011 17.34 17.42 16.60 16.60 15,635,163 -1.02(-5.80%)
Aug 03, 2011 17.53 17.67 17.12 17.62 12,067,164 +0.11(+0.65%)
Aug 02, 2011 17.78 17.88 17.51 17.51 12,813,522 -0.44(-2.47%)
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.