Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 17.90 18.24 17.67 17.79 11,134,173 -0.65(-3.53%)
Oct 28, 2011 18.47 18.67 18.26 18.44 11,162,393 -0.01(-0.06%)
Oct 27, 2011 18.13 18.93 18.09 18.45 21,571,580 +1.48(+8.69%)
Oct 26, 2011 16.83 17.12 16.34 16.98 10,776,278 +0.51(+3.09%)
Oct 25, 2011 16.98 16.98 16.40 16.47 10,166,576 -0.63(-3.69%)
Oct 24, 2011 16.92 17.28 16.84 17.10 12,157,399 +0.24(+1.45%)
Oct 21, 2011 16.58 17.02 16.47 16.85 10,852,737 +0.53(+3.26%)
Oct 20, 2011 16.30 16.41 15.87 16.32 13,052,016 +0.13(+0.80%)
Oct 19, 2011 16.47 16.71 16.10 16.19 11,320,394 -0.34(-2.03%)
Oct 18, 2011 15.72 16.68 15.36 16.53 16,337,655 +0.88(+5.65%)
Oct 17, 2011 16.17 16.17 15.63 15.64 11,644,468 -0.65(-4.00%)
Oct 14, 2011 16.15 16.44 15.92 16.29 9,980,857 +0.40(+2.53%)
Oct 13, 2011 15.89 15.97 15.54 15.89 11,563,253 -0.13(-0.84%)
Oct 12, 2011 15.65 16.53 15.57 16.02 18,742,000 +0.65(+4.23%)
Oct 11, 2011 15.10 15.49 15.00 15.37 9,183,964 +0.17(+1.09%)
Oct 10, 2011 14.75 15.21 14.75 15.21 9,844,692 +0.76(+5.24%)
Oct 07, 2011 15.16 15.18 14.43 14.45 16,092,810 -0.63(-4.19%)
Oct 06, 2011 15.11 15.15 14.79 15.08 12,789,387 +0.32(+2.16%)
Oct 05, 2011 14.27 14.79 13.99 14.76 16,847,476 +0.51(+3.57%)
Oct 04, 2011 13.00 14.30 12.92 14.25 21,531,718 +1.01(+7.63%)
Oct 03, 2011 13.85 13.93 13.24 13.24 17,961,650 -0.54(-3.95%)
Sep 30, 2011 13.85 14.04 13.78 13.79 16,925,032 -0.37(-2.59%)
Sep 29, 2011 13.70 14.15 13.68 14.15 15,730,366 +0.80(+6.03%)
Sep 28, 2011 13.65 13.85 13.27 13.35 16,177,784 -0.25(-1.83%)
Sep 27, 2011 13.43 13.88 13.27 13.60 18,254,000 +0.75(+5.80%)
Sep 26, 2011 12.60 12.88 12.33 12.85 14,426,914 +0.44(+3.56%)
Sep 23, 2011 12.51 12.80 12.35 12.41 15,763,380 -0.22(-1.75%)
Sep 22, 2011 12.78 12.84 12.38 12.63 28,179,996 -0.46(-3.52%)
Sep 21, 2011 13.91 13.97 13.09 13.09 13,119,375 -0.74(-5.33%)
Sep 20, 2011 14.06 14.16 13.81 13.83 11,802,217 -0.15(-1.07%)
Sep 19, 2011 14.03 14.10 13.67 13.98 9,945,922 -0.35(-2.45%)
Sep 16, 2011 14.39 14.60 14.16 14.33 11,614,589 +0.04(+0.28%)
Sep 15, 2011 14.00 14.30 13.86 14.29 10,947,032 +0.51(+3.69%)
Sep 14, 2011 13.65 13.98 13.27 13.78 11,145,914 +0.26(+1.95%)
Sep 13, 2011 13.48 13.74 13.39 13.52 9,267,852 +0.04(+0.26%)
Sep 12, 2011 13.15 13.49 13.02 13.48 11,617,408 +0.14(+1.03%)
Sep 09, 2011 13.65 13.78 13.19 13.35 12,611,116 -0.49(-3.54%)
Sep 08, 2011 14.01 14.10 13.70 13.84 13,788,553 -0.32(-2.23%)
Sep 07, 2011 13.74 14.20 13.63 14.15 10,403,824 +0.77(+5.78%)
Sep 06, 2011 13.34 13.44 13.12 13.38 10,224,186 -0.43(-3.09%)
Sep 02, 2011 14.12 14.19 13.80 13.80 7,845,368 -0.67(-4.63%)
Sep 01, 2011 14.92 14.99 14.45 14.47 12,825,180 -0.41(-2.73%)
Aug 31, 2011 14.68 15.05 14.64 14.88 13,241,938 +0.32(+2.17%)
Aug 30, 2011 14.57 14.70 14.34 14.56 7,357,418 -0.15(-0.99%)
Aug 29, 2011 14.28 14.71 14.27 14.71 7,548,120 +0.69(+4.92%)
Aug 26, 2011 13.82 14.14 13.55 14.02 7,999,003 +0.11(+0.79%)
Aug 25, 2011 14.49 14.67 13.73 13.91 10,119,682 -0.47(-3.24%)
Aug 24, 2011 13.94 14.40 13.87 14.38 8,991,710 +0.36(+2.53%)
Aug 23, 2011 13.80 14.08 13.66 14.02 13,214,301 +0.26(+1.89%)
Aug 22, 2011 14.03 14.04 13.57 13.76 14,836,963 +0.11(+0.78%)
Aug 19, 2011 13.76 14.28 13.62 13.65 12,609,914 -0.30(-2.12%)
Aug 18, 2011 14.28 14.36 13.82 13.95 19,191,748 -0.84(-5.66%)
Aug 17, 2011 14.81 14.95 14.60 14.79 10,308,179 +0.07(+0.46%)
Aug 16, 2011 14.81 14.99 14.58 14.72 11,913,827 -0.29(-1.94%)
Aug 15, 2011 14.86 15.06 14.74 15.01 11,427,920 +0.34(+2.28%)
Aug 12, 2011 15.11 15.32 14.58 14.68 11,209,910 -0.23(-1.53%)
Aug 11, 2011 14.22 15.14 13.80 14.90 21,336,450 +0.93(+6.63%)
Aug 10, 2011 15.23 15.23 13.94 13.98 28,616,280 -1.59(-10.20%)
Aug 09, 2011 15.83 15.57 14.28 15.56 26,877,530 +0.76(+5.12%)
Aug 08, 2011 15.83 16.33 14.79 14.80 26,221,280 -1.59(-9.68%)
Aug 05, 2011 16.77 16.88 16.01 16.39 21,873,924 -0.21(-1.28%)
Aug 04, 2011 17.34 17.42 16.60 16.60 15,632,871 -1.02(-5.80%)
Aug 03, 2011 17.53 17.67 17.13 17.63 12,065,396 +0.11(+0.65%)
Aug 02, 2011 17.78 17.88 17.51 17.51 12,811,644 -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.