Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 14.84 14.93 14.73 14.75 8,535,205 -0.16(-1.07%)
Sep 29, 2011 14.94 15.06 14.82 14.91 9,668,563 +0.08(+0.56%)
Sep 28, 2011 14.95 15.09 14.81 14.83 6,767,001 -0.10(-0.66%)
Sep 27, 2011 15.11 15.15 14.88 14.93 7,798,603 +0.03(+0.21%)
Sep 26, 2011 14.82 14.92 14.73 14.90 16,494,744 +0.17(+1.16%)
Sep 23, 2011 14.71 14.90 14.64 14.73 8,526,418 +0.01(+0.04%)
Sep 22, 2011 14.73 14.78 14.50 14.72 12,160,638 -0.26(-1.73%)
Sep 21, 2011 15.10 15.24 14.96 14.98 8,920,491 -0.15(-0.99%)
Sep 20, 2011 14.88 15.31 14.87 15.13 8,392,931 +0.31(+2.06%)
Sep 19, 2011 14.71 14.87 14.68 14.82 4,810,013 -0.06(-0.42%)
Sep 16, 2011 14.75 14.99 14.73 14.89 10,251,558 +0.18(+1.19%)
Sep 15, 2011 14.67 14.77 14.58 14.71 6,907,124 +0.14(+0.96%)
Sep 14, 2011 14.46 14.69 14.35 14.57 7,941,056 +0.11(+0.75%)
Sep 13, 2011 14.46 14.53 14.36 14.46 7,716,716 +0.00(+0.00%)
Sep 12, 2011 14.29 14.48 14.24 14.46 6,508,585 +0.02(+0.11%)
Sep 09, 2011 14.48 14.54 14.31 14.45 9,830,937 -0.20(-1.34%)
Sep 08, 2011 14.56 14.76 14.55 14.64 6,088,254 +0.01(+0.07%)
Sep 07, 2011 14.72 14.74 14.59 14.63 9,594,693 +0.00(+0.00%)
Sep 06, 2011 14.33 14.64 14.17 14.63 13,072,015 +0.06(+0.42%)
Sep 02, 2011 14.56 14.63 14.50 14.57 7,105,147 -0.09(-0.63%)
Sep 01, 2011 14.78 14.83 14.65 14.66 6,639,803 -0.08(-0.55%)
Aug 31, 2011 14.59 14.77 14.54 14.75 8,947,483 +0.23(+1.62%)
Aug 30, 2011 14.47 14.55 14.36 14.51 6,362,787 -0.03(-0.21%)
Aug 29, 2011 14.30 14.54 14.30 14.54 14,590,913 +0.35(+2.45%)
Aug 26, 2011 14.11 14.22 13.84 14.19 21,576,568 -0.01(-0.07%)
Aug 25, 2011 14.36 14.41 14.11 14.20 22,093,402 -0.14(-0.96%)
Aug 24, 2011 14.10 14.36 14.02 14.34 9,246,199 +0.25(+1.74%)
Aug 23, 2011 13.94 14.11 13.80 14.10 12,268,365 +0.22(+1.62%)
Aug 22, 2011 14.08 14.15 13.77 13.87 10,438,383 -0.07(-0.48%)
Aug 19, 2011 13.90 14.05 13.84 13.94 15,768,193 +0.01(+0.04%)
Aug 18, 2011 13.81 13.98 13.65 13.93 18,472,610 -0.05(-0.37%)
Aug 17, 2011 13.88 14.07 13.87 13.99 11,574,000 +0.21(+1.56%)
Aug 16, 2011 13.66 13.85 13.58 13.77 13,921,282 +0.16(+1.20%)
Aug 15, 2011 13.37 13.67 13.34 13.61 12,337,345 +0.33(+2.50%)
Aug 12, 2011 13.44 13.50 13.18 13.28 11,669,750 -0.11(-0.80%)
Aug 11, 2011 13.05 13.52 13.05 13.38 25,991,506 +0.30(+2.30%)
Aug 10, 2011 13.29 13.47 13.05 13.08 15,634,805 -0.39(-2.92%)
Aug 09, 2011 13.35 13.48 12.77 13.47 25,736,080 +0.54(+4.18%)
Aug 08, 2011 13.35 13.52 12.87 12.93 17,486,102 -0.63(-4.63%)
Aug 05, 2011 13.67 13.81 13.48 13.56 21,941,546 +0.02(+0.11%)
Aug 04, 2011 14.00 14.03 13.55 13.55 14,378,706 -0.54(-3.84%)
Aug 03, 2011 14.08 14.11 13.91 14.09 8,825,277 +0.05(+0.33%)
Aug 02, 2011 14.26 14.27 14.04 14.04 7,407,938 -0.27(-1.86%)
Aug 01, 2011 14.37 14.37 14.17 14.31 6,297,722 +0.06(+0.43%)
Jul 29, 2011 14.44 14.47 14.23 14.25 8,308,754 -0.28(-1.93%)
Jul 28, 2011 14.54 14.67 14.50 14.53 6,807,110 -0.09(-0.63%)
Jul 27, 2011 14.49 14.65 14.48 14.62 10,818,787 +0.07(+0.46%)
Jul 26, 2011 14.53 14.58 14.47 14.55 8,651,470 +0.06(+0.39%)
Jul 25, 2011 14.32 14.54 14.29 14.50 8,331,373 +0.19(+1.36%)
Jul 22, 2011 14.31 14.35 14.26 14.30 5,345,725 -0.01(-0.07%)
Jul 21, 2011 14.19 14.38 14.17 14.31 6,643,661 +0.18(+1.30%)
Jul 20, 2011 14.08 14.20 14.02 14.13 6,004,868 +0.05(+0.36%)
Jul 19, 2011 14.08 14.12 13.95 14.08 7,579,930 +0.02(+0.11%)
Jul 18, 2011 14.17 14.17 14.01 14.06 4,582,844 -0.12(-0.86%)
Jul 15, 2011 14.15 14.20 14.07 14.18 7,313,439 +0.05(+0.36%)
Jul 14, 2011 14.23 14.29 14.12 14.13 7,363,273 -0.10(-0.68%)
Jul 13, 2011 14.30 14.35 14.18 14.23 5,627,627 -0.05(-0.32%)
Jul 12, 2011 14.18 14.32 14.16 14.28 7,631,184 +0.09(+0.65%)
Jul 11, 2011 14.18 14.21 14.12 14.18 5,797,598 -0.12(-0.86%)
Jul 08, 2011 14.27 14.32 14.19 14.31 5,281,242 -0.04(-0.25%)
Jul 07, 2011 14.39 14.39 14.25 14.34 6,865,667 +0.07(+0.50%)
Jul 06, 2011 14.24 14.39 14.19 14.27 7,537,421 +0.04(+0.25%)
Jul 05, 2011 14.28 14.28 14.18 14.24 6,974,349 -0.07(-0.50%)
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.