Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.20 17.63 17.17 17.25 4,230,227 -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 5,748,087 -0.74(-4.11%)
Sep 27, 2011 18.27 18.44 17.87 18.00 4,465,641 +0.18(+0.99%)
Sep 26, 2011 17.79 17.86 17.37 17.82 3,017,024 +0.27(+1.55%)
Sep 23, 2011 17.46 17.70 17.25 17.55 5,132,877 -0.04(-0.20%)
Sep 22, 2011 17.80 18.00 17.48 17.58 8,828,429 -0.91(-4.90%)
Sep 21, 2011 19.10 19.14 18.35 18.49 6,084,474 -0.63(-3.31%)
Sep 20, 2011 19.17 19.58 19.06 19.12 4,363,772 +0.11(+0.56%)
Sep 19, 2011 19.10 19.12 18.76 19.02 2,771,783 -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 5,102,544 +0.22(+1.17%)
Sep 14, 2011 18.77 19.09 18.40 18.80 7,485,581 +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 5,786,536 +0.09(+0.47%)
Sep 09, 2011 18.99 19.02 18.48 18.57 4,608,079 -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 3,966,091 +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 4,634,438 -0.32(-1.66%)
Aug 24, 2011 18.72 19.14 18.61 19.12 5,686,581 +0.33(+1.73%)
Aug 23, 2011 18.16 18.80 18.16 18.80 4,557,951 +0.62(+3.44%)
Aug 22, 2011 18.46 18.57 18.09 18.17 4,048,166 +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 6,544,361 -0.69(-3.59%)
Aug 17, 2011 19.28 19.58 19.10 19.13 5,189,708 -0.05(-0.28%)
Aug 16, 2011 19.01 19.39 18.91 19.18 5,169,872 +0.02(+0.09%)
Aug 15, 2011 18.66 19.19 18.48 19.17 4,838,991 +0.58(+3.13%)
Aug 12, 2011 18.73 19.05 18.51 18.58 7,818,369 +0.11(+0.57%)
Aug 11, 2011 17.85 18.71 17.82 18.48 8,807,426 +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%)
Aug 01, 2011 22.82 22.97 22.27 22.49 4,013,855 -0.33(-1.45%)
Jul 29, 2011 23.06 23.21 22.62 22.82 4,162,013 -0.37(-1.58%)
Jul 28, 2011 24.01 24.01 23.16 23.19 7,603,493 -0.95(-3.93%)
Jul 27, 2011 24.40 24.59 24.08 24.14 3,626,323 -0.44(-1.77%)
Jul 26, 2011 24.55 24.91 24.53 24.57 2,820,635 +0.13(+0.53%)
Jul 25, 2011 24.73 24.74 24.41 24.44 2,469,784 -0.52(-2.09%)
Jul 22, 2011 25.13 25.14 24.90 24.96 2,320,898 -0.18(-0.73%)
Jul 21, 2011 24.95 25.17 24.80 25.15 2,800,150 +0.35(+1.40%)
Jul 20, 2011 24.81 24.91 24.62 24.80 3,977,754 +0.04(+0.18%)
Jul 19, 2011 24.31 24.76 24.21 24.75 3,371,742 +0.48(+1.97%)
Jul 18, 2011 24.35 24.35 24.01 24.28 3,559,390 -0.18(-0.75%)
Jul 15, 2011 24.41 24.54 24.01 24.46 4,296,854 +0.15(+0.61%)
Jul 14, 2011 24.51 24.52 24.22 24.31 3,256,772 -0.16(-0.64%)
Jul 13, 2011 24.51 24.74 24.35 24.47 1,882,396 +0.10(+0.39%)
Jul 12, 2011 24.57 24.68 24.36 24.37 2,504,151 -0.17(-0.71%)
Jul 11, 2011 24.65 25.01 24.38 24.55 2,857,457 -0.28(-1.12%)
Jul 08, 2011 24.74 25.01 24.71 24.82 2,621,249 -0.18(-0.73%)
Jul 07, 2011 24.81 25.13 24.60 25.01 4,932,430 +1.15(+4.81%)
Jul 06, 2011 24.14 24.21 23.81 23.86 4,265,496 -0.26(-1.08%)
Jul 05, 2011 24.39 24.42 24.08 24.12 3,126,071 -0.23(-0.93%)
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.