Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 14.66 14.87 14.53 14.53 1,298,413 -0.35(-2.33%)
Sep 29, 2011 14.69 14.88 14.48 14.87 802,801 +0.48(+3.35%)
Sep 28, 2011 14.82 14.88 14.38 14.39 906,982 -0.36(-2.44%)
Sep 27, 2011 14.80 15.04 14.67 14.75 1,111,539 +0.26(+1.81%)
Sep 26, 2011 14.34 14.51 14.10 14.49 931,666 +0.28(+1.94%)
Sep 23, 2011 14.06 14.26 13.95 14.21 911,843 +0.11(+0.76%)
Sep 22, 2011 14.19 14.29 13.96 14.11 1,208,277 -0.29(-2.01%)
Sep 21, 2011 15.12 15.12 14.39 14.40 985,621 -0.75(-4.97%)
Sep 20, 2011 15.29 15.49 15.14 15.15 727,603 -0.02(-0.12%)
Sep 19, 2011 15.15 15.29 15.00 15.17 608,101 -0.26(-1.67%)
Sep 16, 2011 15.27 15.53 15.27 15.43 1,291,482 +0.05(+0.33%)
Sep 15, 2011 15.26 15.37 15.11 15.37 757,405 +0.20(+1.29%)
Sep 14, 2011 15.08 15.32 14.76 15.18 834,262 +0.21(+1.41%)
Sep 13, 2011 14.94 15.06 14.77 14.97 742,663 +0.12(+0.82%)
Sep 12, 2011 14.50 14.85 14.43 14.85 924,450 +0.17(+1.15%)
Sep 09, 2011 14.93 15.07 14.64 14.68 1,091,876 -0.45(-3.00%)
Sep 08, 2011 15.27 15.40 15.12 15.13 876,141 -0.11(-0.71%)
Sep 07, 2011 14.87 15.26 14.86 15.24 672,711 +0.56(+3.82%)
Sep 06, 2011 14.38 14.72 14.38 14.68 1,076,423 -0.13(-0.85%)
Sep 02, 2011 14.94 15.12 14.74 14.80 931,093 -0.49(-3.18%)
Sep 01, 2011 15.58 15.65 15.29 15.29 579,392 -0.27(-1.74%)
Aug 31, 2011 15.52 15.70 15.35 15.56 930,252 +0.04(+0.27%)
Aug 30, 2011 15.59 15.67 15.38 15.52 835,002 -0.21(-1.31%)
Aug 29, 2011 15.27 15.73 15.27 15.73 665,112 +0.68(+4.54%)
Aug 26, 2011 14.71 15.10 14.48 15.04 567,298 +0.22(+1.48%)
Aug 25, 2011 15.42 15.42 14.70 14.82 612,479 -0.36(-2.40%)
Aug 24, 2011 14.92 15.21 14.83 15.19 625,576 +0.29(+1.91%)
Aug 23, 2011 14.53 14.90 14.40 14.90 822,481 +0.42(+2.91%)
Aug 22, 2011 14.83 14.91 14.42 14.48 919,651 -0.02(-0.16%)
Aug 19, 2011 14.46 14.87 14.46 14.50 954,842 -0.20(-1.37%)
Aug 18, 2011 14.96 15.06 14.61 14.71 994,558 -0.69(-4.47%)
Aug 17, 2011 15.37 15.48 15.31 15.39 603,435 +0.09(+0.58%)
Aug 16, 2011 15.32 15.50 15.21 15.30 706,993 -0.18(-1.18%)
Aug 15, 2011 15.14 15.49 15.07 15.49 731,448 +0.50(+3.31%)
Aug 12, 2011 15.20 15.35 14.90 14.99 1,144,448 -0.09(-0.59%)
Aug 11, 2011 14.46 15.21 14.33 15.08 2,051,069 +0.68(+4.74%)
Aug 10, 2011 14.71 14.96 14.36 14.40 2,149,073 -0.62(-4.14%)
Aug 09, 2011 14.75 15.03 13.77 15.02 3,385,150 +0.95(+6.75%)
Aug 08, 2011 14.75 15.03 13.97 14.07 3,243,118 -1.10(-7.27%)
Aug 05, 2011 15.63 15.63 14.93 15.17 1,867,988 -0.30(-1.93%)
Aug 04, 2011 15.83 15.90 15.45 15.47 1,893,670 -0.57(-3.53%)
Aug 03, 2011 16.32 16.32 15.75 16.04 1,663,801 -0.29(-1.78%)
Aug 02, 2011 16.12 16.79 16.12 16.33 2,206,675 +0.64(+4.08%)
Aug 01, 2011 16.11 16.14 15.64 15.69 980,255 -0.20(-1.27%)
Jul 29, 2011 15.71 15.99 15.60 15.89 1,009,415 +0.02(+0.15%)
Jul 28, 2011 15.84 16.10 15.82 15.87 689,024 -0.00(-0.03%)
Jul 27, 2011 16.00 16.09 15.87 15.87 805,004 -0.17(-1.05%)
Jul 26, 2011 16.13 16.26 16.03 16.04 616,262 -0.13(-0.81%)
Jul 25, 2011 16.12 16.33 16.05 16.17 531,731 -0.10(-0.63%)
Jul 22, 2011 16.32 16.33 16.23 16.27 283,439 -0.03(-0.20%)
Jul 21, 2011 16.10 16.39 16.10 16.30 485,468 +0.27(+1.66%)
Jul 20, 2011 16.06 16.19 16.02 16.04 711,707 -0.06(-0.35%)
Jul 19, 2011 16.50 16.50 15.89 16.09 784,390 +0.29(+1.83%)
Jul 18, 2011 15.95 16.00 15.71 15.80 624,175 -0.21(-1.31%)
Jul 15, 2011 16.18 16.21 15.91 16.02 691,144 -0.10(-0.61%)
Jul 14, 2011 16.30 16.39 16.10 16.11 547,450 -0.15(-0.95%)
Jul 13, 2011 16.37 16.51 16.25 16.27 1,061,593 -0.05(-0.28%)
Jul 12, 2011 16.26 16.46 16.26 16.31 456,810 +0.03(+0.17%)
Jul 11, 2011 16.47 16.54 16.27 16.28 643,421 -0.38(-2.26%)
Jul 08, 2011 16.57 16.68 16.53 16.66 691,947 -0.10(-0.61%)
Jul 07, 2011 16.75 16.78 16.63 16.76 587,654 +0.13(+0.76%)
Jul 06, 2011 16.60 16.68 16.50 16.64 498,314 +0.05(+0.31%)
Jul 05, 2011 16.68 16.72 16.51 16.59 519,405 -0.07(-0.42%)
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.