Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.99 17.16 16.75 16.78 4,795,485 -0.42(-2.44%)
Oct 28, 2011 17.28 17.41 17.06 17.20 3,444,245 -0.24(-1.38%)
Oct 27, 2011 16.76 17.62 16.68 17.44 9,132,702 +1.48(+9.27%)
Oct 26, 2011 16.09 16.10 15.55 15.96 6,232,150 +0.27(+1.72%)
Oct 25, 2011 16.00 16.16 15.55 15.69 7,165,258 -0.54(-3.30%)
Oct 24, 2011 16.00 16.32 15.89 16.23 4,868,447 +0.23(+1.41%)
Oct 21, 2011 15.69 16.01 15.67 16.00 2,613,761 +0.44(+2.83%)
Oct 20, 2011 15.44 15.64 15.13 15.56 3,313,071 +0.12(+0.78%)
Oct 19, 2011 15.70 15.79 15.42 15.44 4,009,432 -0.26(-1.66%)
Oct 18, 2011 15.27 15.79 15.21 15.70 4,674,272 +0.48(+3.15%)
Oct 17, 2011 15.57 15.57 15.14 15.22 4,552,152 -0.45(-2.87%)
Oct 14, 2011 16.04 16.05 15.35 15.67 6,609,814 -0.09(-0.54%)
Oct 13, 2011 15.91 15.91 15.50 15.76 5,050,058 -0.21(-1.32%)
Oct 12, 2011 15.99 16.13 15.90 15.96 4,989,853 +0.12(+0.73%)
Oct 11, 2011 15.88 16.03 15.71 15.85 3,823,816 -0.15(-0.94%)
Oct 10, 2011 15.68 16.01 15.58 16.00 3,945,882 +0.65(+4.23%)
Oct 07, 2011 15.59 16.01 15.19 15.35 9,404,893 -0.12(-0.78%)
Oct 06, 2011 15.13 15.49 14.67 15.47 6,517,740 +0.40(+2.65%)
Oct 05, 2011 14.63 15.12 14.54 15.07 4,669,477 +0.43(+2.94%)
Oct 04, 2011 13.80 14.67 13.78 14.64 6,799,110 +0.59(+4.20%)
Oct 03, 2011 14.62 14.77 14.05 14.05 4,627,395 -0.65(-4.45%)
Sep 30, 2011 14.81 14.93 14.58 14.71 5,601,091 -0.35(-2.29%)
Sep 29, 2011 14.92 15.12 14.65 15.05 4,371,792 +0.37(+2.52%)
Sep 28, 2011 15.22 15.22 14.66 14.68 4,742,947 -0.44(-2.91%)
Sep 27, 2011 15.26 15.59 15.06 15.12 4,072,659 +0.18(+1.20%)
Sep 26, 2011 14.52 14.95 14.27 14.94 5,940,576 +0.48(+3.32%)
Sep 23, 2011 13.96 14.50 13.96 14.46 4,425,785 +0.36(+2.55%)
Sep 22, 2011 13.79 14.24 13.69 14.10 8,349,054 -0.05(-0.35%)
Sep 21, 2011 14.62 14.77 14.15 14.15 4,898,451 -0.50(-3.41%)
Sep 20, 2011 14.70 14.95 14.63 14.65 2,660,633 -0.03(-0.20%)
Sep 19, 2011 14.71 14.85 14.39 14.68 5,122,024 -0.30(-2.00%)
Sep 16, 2011 15.21 15.29 14.80 14.98 4,758,471 +0.08(+0.54%)
Sep 15, 2011 14.71 14.92 14.51 14.90 3,222,754 +0.38(+2.58%)
Sep 14, 2011 14.19 14.72 14.00 14.53 4,766,330 +0.42(+2.94%)
Sep 13, 2011 13.94 14.22 13.82 14.11 4,194,509 +0.17(+1.22%)
Sep 12, 2011 13.53 13.94 13.43 13.94 5,247,972 +0.18(+1.31%)
Sep 09, 2011 13.91 14.03 13.69 13.76 6,543,626 -0.29(-2.06%)
Sep 08, 2011 14.35 14.43 14.05 14.05 4,544,376 -0.47(-3.24%)
Sep 07, 2011 14.21 14.58 14.21 14.52 5,870,744 +0.54(+3.86%)
Sep 06, 2011 13.80 14.01 13.72 13.98 4,932,293 -0.32(-2.24%)
Sep 02, 2011 14.55 14.71 14.27 14.30 4,912,471 -0.60(-4.03%)
Sep 01, 2011 15.43 15.45 14.90 14.90 5,731,442 -0.47(-3.09%)
Aug 31, 2011 15.33 15.71 15.24 15.38 5,749,930 +0.21(+1.35%)
Aug 30, 2011 15.03 15.33 14.86 15.17 5,019,810 -0.01(-0.07%)
Aug 29, 2011 14.89 15.21 14.87 15.18 2,947,906 +0.53(+3.62%)
Aug 26, 2011 14.24 14.83 14.07 14.65 3,706,702 +0.29(+2.02%)
Aug 25, 2011 14.97 15.24 14.29 14.36 4,781,371 -0.46(-3.10%)
Aug 24, 2011 14.58 14.91 14.46 14.82 5,631,543 +0.21(+1.44%)
Aug 23, 2011 13.86 14.61 13.69 14.61 6,680,122 +0.80(+5.79%)
Aug 22, 2011 14.22 14.35 13.77 13.81 5,742,927 -0.10(-0.72%)
Aug 19, 2011 14.12 14.61 13.91 13.91 3,701,244 -0.38(-2.66%)
Aug 18, 2011 14.67 14.67 14.21 14.29 5,634,059 -0.81(-5.36%)
Aug 17, 2011 14.92 15.20 14.83 15.10 8,852,836 +0.34(+2.30%)
Aug 16, 2011 14.72 14.88 14.63 14.76 4,319,725 -0.10(-0.67%)
Aug 15, 2011 14.78 14.99 14.65 14.86 7,500,337 +0.20(+1.36%)
Aug 12, 2011 14.96 14.96 14.39 14.66 8,618,200 -0.13(-0.88%)
Aug 11, 2011 14.10 14.95 13.96 14.79 13,986,227 +0.84(+6.02%)
Aug 10, 2011 14.72 14.72 13.83 13.95 23,110,139 -1.06(-7.06%)
Aug 09, 2011 15.27 15.59 14.50 15.01 17,018,679 +0.01(+0.07%)
Aug 08, 2011 16.19 16.38 14.98 15.00 11,390,492 -1.65(-9.91%)
Aug 05, 2011 17.14 17.15 16.28 16.65 8,815,429 -0.28(-1.65%)
Aug 04, 2011 17.83 17.97 16.91 16.93 7,943,272 -1.16(-6.41%)
Aug 03, 2011 17.93 18.18 17.66 18.09 5,700,124 +0.22(+1.23%)
Aug 02, 2011 18.30 18.51 17.85 17.87 6,138,892 -0.61(-3.30%)
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.