Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 17.67 17.88 17.31 17.39 9,951,319 -0.18(-1.02%)
Oct 28, 2011 18.06 18.12 17.41 17.57 9,944,800 -0.36(-2.03%)
Oct 27, 2011 18.02 18.30 17.88 17.94 13,492,411 +0.27(+1.50%)
Oct 26, 2011 17.53 17.80 17.16 17.67 9,239,781 +0.40(+2.30%)
Oct 25, 2011 17.31 17.62 17.17 17.27 5,683,421 -0.25(-1.44%)
Oct 24, 2011 17.32 17.80 17.31 17.53 6,140,021 +0.23(+1.34%)
Oct 21, 2011 17.25 17.50 17.03 17.29 5,399,686 +0.23(+1.36%)
Oct 20, 2011 16.58 17.11 16.34 17.06 7,669,028 +0.46(+2.76%)
Oct 19, 2011 16.73 16.86 16.49 16.60 5,942,028 -0.23(-1.34%)
Oct 18, 2011 16.54 17.00 16.27 16.83 7,272,977 +0.34(+2.05%)
Oct 17, 2011 16.86 17.07 16.46 16.49 6,045,740 -0.52(-3.08%)
Oct 14, 2011 17.18 17.27 16.86 17.01 5,966,112 +0.07(+0.43%)
Oct 13, 2011 17.05 17.27 16.89 16.94 5,821,630 -0.18(-1.05%)
Oct 12, 2011 17.20 17.45 16.95 17.12 7,455,946 +0.02(+0.12%)
Oct 11, 2011 16.66 17.15 16.53 17.10 7,450,598 +0.46(+2.79%)
Oct 10, 2011 16.71 16.78 16.44 16.64 7,049,307 +0.21(+1.29%)
Oct 07, 2011 16.47 16.89 16.41 16.42 15,159,196 +0.34(+2.10%)
Oct 06, 2011 15.80 16.09 15.80 16.09 7,592,326 +0.73(+4.75%)
Oct 05, 2011 15.21 15.48 15.05 15.36 13,780,833 +0.25(+1.67%)
Oct 04, 2011 14.48 15.12 14.45 15.11 13,927,701 +0.44(+2.98%)
Oct 03, 2011 15.37 15.59 14.65 14.67 14,353,170 -0.78(-5.06%)
Sep 30, 2011 15.83 15.89 15.44 15.45 7,781,374 -0.61(-3.80%)
Sep 29, 2011 16.40 16.50 15.64 16.06 12,382,885 -0.06(-0.37%)
Sep 28, 2011 16.34 16.38 16.09 16.12 13,299,265 -0.14(-0.89%)
Sep 27, 2011 16.89 16.93 16.16 16.26 13,955,905 -0.35(-2.10%)
Sep 26, 2011 16.00 16.65 15.88 16.61 7,260,583 +0.69(+4.30%)
Sep 23, 2011 15.90 16.05 15.77 15.93 9,777,148 -0.05(-0.29%)
Sep 22, 2011 15.39 16.11 15.36 15.97 13,999,435 +0.09(+0.54%)
Sep 21, 2011 16.37 16.54 15.88 15.89 6,613,769 -0.44(-2.70%)
Sep 20, 2011 16.63 16.85 16.32 16.33 8,621,250 -0.20(-1.24%)
Sep 19, 2011 16.49 16.65 16.32 16.53 8,206,003 -0.22(-1.30%)
Sep 16, 2011 17.07 17.19 16.63 16.75 16,348,738 -0.16(-0.97%)
Sep 15, 2011 15.98 16.94 15.98 16.92 19,043,916 +1.10(+6.95%)
Sep 14, 2011 15.20 16.04 15.09 15.82 19,979,812 +0.43(+2.83%)
Sep 13, 2011 16.27 16.27 14.98 15.38 49,919,656 -1.06(-6.45%)
Sep 12, 2011 16.00 16.60 15.86 16.44 13,276,826 +0.30(+1.88%)
Sep 09, 2011 15.72 16.26 15.64 16.14 11,629,241 +0.20(+1.24%)
Sep 08, 2011 16.05 16.09 15.81 15.94 7,268,088 -0.23(-1.43%)
Sep 07, 2011 15.56 16.17 15.47 16.17 8,231,463 +0.82(+5.36%)
Sep 06, 2011 15.37 15.48 15.15 15.35 12,172,912 -0.53(-3.32%)
Sep 02, 2011 16.09 16.14 15.74 15.88 7,738,724 -0.45(-2.78%)
Sep 01, 2011 16.86 16.95 16.33 16.33 6,648,856 -0.53(-3.13%)
Aug 31, 2011 16.70 17.07 16.65 16.86 7,404,698 +0.24(+1.43%)
Aug 30, 2011 16.63 16.80 16.46 16.62 7,390,693 -0.13(-0.79%)
Aug 29, 2011 16.51 16.80 16.40 16.75 5,501,029 +0.42(+2.58%)
Aug 26, 2011 15.81 16.45 15.66 16.33 6,108,795 +0.43(+2.69%)
Aug 25, 2011 16.51 16.64 15.85 15.90 7,750,827 -0.60(-3.63%)
Aug 24, 2011 16.12 16.55 16.01 16.50 5,733,114 +0.44(+2.75%)
Aug 23, 2011 15.84 16.26 15.68 16.06 9,013,867 +0.28(+1.80%)
Aug 22, 2011 16.11 16.22 15.63 15.78 9,081,424 -0.07(-0.46%)
Aug 19, 2011 15.61 16.42 15.57 15.85 10,653,037 +0.03(+0.17%)
Aug 18, 2011 15.91 15.91 15.32 15.82 18,011,242 -0.52(-3.18%)
Aug 17, 2011 16.49 16.69 16.15 16.34 7,394,139 -0.04(-0.24%)
Aug 16, 2011 15.98 16.43 15.97 16.38 7,904,539 +0.23(+1.43%)
Aug 15, 2011 15.76 16.20 15.59 16.15 9,425,235 +0.55(+3.55%)
Aug 12, 2011 16.53 16.77 15.49 15.60 17,680,848 -0.84(-5.09%)
Aug 11, 2011 15.93 16.66 15.81 16.44 9,621,263 +0.57(+3.61%)
Aug 10, 2011 16.34 16.38 15.83 15.86 10,099,622 -0.69(-4.14%)
Aug 09, 2011 16.22 16.55 15.55 16.55 18,070,244 +0.77(+4.89%)
Aug 08, 2011 16.22 16.41 15.66 15.78 16,448,788 -1.03(-6.15%)
Aug 05, 2011 16.63 16.84 16.22 16.81 19,452,832 +0.40(+2.41%)
Aug 04, 2011 17.54 17.55 16.38 16.42 19,487,132 -1.36(-7.64%)
Aug 03, 2011 17.82 17.86 17.33 17.77 13,197,638 +0.06(+0.33%)
Aug 02, 2011 17.63 17.91 17.44 17.71 16,857,058 -0.05(-0.26%)
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.