Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.34 16.50 15.87 16.09 10,229,537 -0.52(-3.13%)
Oct 28, 2011 16.51 16.88 16.21 16.60 13,795,562 +0.05(+0.32%)
Oct 27, 2011 17.57 17.68 16.29 16.55 35,817,088 -3.70(-18.25%)
Oct 26, 2011 20.67 20.77 20.11 20.25 7,413,838 -0.04(-0.22%)
Oct 25, 2011 20.94 20.96 20.27 20.29 3,886,046 -0.70(-3.31%)
Oct 24, 2011 20.59 21.07 20.46 20.99 4,317,117 +0.36(+1.75%)
Oct 21, 2011 20.02 20.63 20.02 20.63 4,787,045 +0.73(+3.67%)
Oct 20, 2011 19.78 19.98 19.47 19.90 3,315,189 +0.11(+0.58%)
Oct 19, 2011 19.90 20.12 19.76 19.78 4,352,957 -0.08(-0.40%)
Oct 18, 2011 19.39 20.10 19.12 19.86 6,170,696 +0.45(+2.31%)
Oct 17, 2011 19.56 19.59 19.20 19.41 3,845,441 -0.21(-1.08%)
Oct 14, 2011 19.56 19.79 19.37 19.62 3,689,429 +0.27(+1.41%)
Oct 13, 2011 19.64 19.64 19.05 19.35 4,860,787 +0.10(+0.50%)
Oct 12, 2011 18.88 19.45 18.79 19.25 4,971,567 +0.49(+2.63%)
Oct 11, 2011 18.22 18.79 18.20 18.76 5,192,620 +0.40(+2.21%)
Oct 10, 2011 17.76 18.36 17.75 18.36 4,036,217 +0.92(+5.25%)
Oct 07, 2011 18.05 18.11 17.31 17.44 4,569,756 -0.53(-2.94%)
Oct 06, 2011 17.61 17.97 17.60 17.97 3,853,570 +0.66(+3.81%)
Oct 05, 2011 17.02 17.34 16.85 17.31 4,088,233 +0.36(+2.13%)
Oct 04, 2011 16.39 16.97 15.99 16.95 6,323,470 +0.26(+1.53%)
Oct 03, 2011 16.94 17.28 16.68 16.69 4,895,116 -0.55(-3.21%)
Sep 30, 2011 17.20 17.63 17.17 17.25 4,230,228 -0.20(-1.16%)
Sep 29, 2011 17.56 17.82 17.17 17.45 4,518,535 +0.19(+1.12%)
Sep 28, 2011 18.05 18.06 17.16 17.26 5,748,088 -0.74(-4.11%)
Sep 27, 2011 18.27 18.44 17.87 18.00 4,465,642 +0.18(+0.99%)
Sep 26, 2011 17.79 17.86 17.37 17.82 3,017,025 +0.27(+1.55%)
Sep 23, 2011 17.46 17.70 17.25 17.55 5,132,878 -0.04(-0.20%)
Sep 22, 2011 17.80 18.00 17.48 17.58 8,828,430 -0.91(-4.90%)
Sep 21, 2011 19.10 19.14 18.35 18.49 6,084,475 -0.63(-3.31%)
Sep 20, 2011 19.17 19.58 19.06 19.12 4,363,773 +0.11(+0.56%)
Sep 19, 2011 19.10 19.12 18.76 19.02 2,771,784 -0.43(-2.22%)
Sep 16, 2011 19.19 19.46 19.04 19.45 4,219,620 +0.43(+2.27%)
Sep 15, 2011 19.09 19.14 18.80 19.02 5,102,545 +0.22(+1.17%)
Sep 14, 2011 18.77 19.09 18.40 18.80 7,485,582 +0.02(+0.09%)
Sep 13, 2011 18.67 18.84 18.52 18.78 5,197,103 +0.12(+0.66%)
Sep 12, 2011 18.37 18.70 18.30 18.66 5,786,537 +0.09(+0.47%)
Sep 09, 2011 18.99 19.02 18.48 18.57 4,608,080 -0.48(-2.54%)
Sep 08, 2011 19.30 19.60 19.03 19.05 2,518,449 -0.40(-2.04%)
Sep 07, 2011 18.99 19.45 18.99 19.45 2,809,325 +0.76(+4.05%)
Sep 06, 2011 18.36 18.80 18.36 18.69 3,820,193 -0.21(-1.12%)
Sep 02, 2011 19.15 19.29 18.86 18.90 2,987,470 -0.56(-2.89%)
Sep 01, 2011 19.79 20.03 19.46 19.46 2,980,317 -0.39(-1.95%)
Aug 31, 2011 19.73 20.04 19.62 19.85 3,867,886 +0.25(+1.26%)
Aug 30, 2011 19.32 19.74 19.00 19.61 3,966,092 +0.21(+1.09%)
Aug 29, 2011 19.34 19.59 19.10 19.39 5,046,065 +0.32(+1.66%)
Aug 26, 2011 18.60 19.21 18.32 19.08 3,368,104 +0.27(+1.45%)
Aug 25, 2011 19.21 19.30 18.73 18.80 4,634,439 -0.32(-1.66%)
Aug 24, 2011 18.72 19.14 18.61 19.12 5,686,582 +0.33(+1.73%)
Aug 23, 2011 18.16 18.80 18.16 18.80 4,557,952 +0.62(+3.44%)
Aug 22, 2011 18.46 18.57 18.09 18.17 4,048,167 +0.11(+0.58%)
Aug 19, 2011 18.22 18.67 18.05 18.07 5,952,589 -0.38(-2.05%)
Aug 18, 2011 18.62 18.77 18.22 18.44 6,544,362 -0.69(-3.59%)
Aug 17, 2011 19.28 19.58 19.10 19.13 5,189,709 -0.05(-0.28%)
Aug 16, 2011 19.01 19.39 18.91 19.18 5,169,873 +0.02(+0.09%)
Aug 15, 2011 18.66 19.19 18.48 19.17 4,838,992 +0.58(+3.13%)
Aug 12, 2011 18.73 19.05 18.51 18.58 7,818,370 +0.11(+0.57%)
Aug 11, 2011 17.85 18.71 17.82 18.48 8,807,427 +0.66(+3.70%)
Aug 10, 2011 18.42 18.76 17.78 17.82 10,082,107 -1.00(-5.32%)
Aug 09, 2011 19.51 18.86 17.66 18.82 10,132,824 +0.76(+4.19%)
Aug 08, 2011 19.51 19.79 18.06 18.06 9,808,439 -2.13(-10.56%)
Aug 05, 2011 20.29 20.59 19.66 20.19 10,061,119 +0.29(+1.44%)
Aug 04, 2011 21.25 21.35 19.81 19.91 9,183,999 -1.50(-6.99%)
Aug 03, 2011 21.83 21.84 21.23 21.40 7,323,475 -0.44(-2.03%)
Aug 02, 2011 22.36 22.42 21.84 21.85 4,620,273 -0.64(-2.86%)
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.