Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 19.67 19.86 19.44 19.62 11,664,346 -0.46(-2.27%)
Oct 28, 2011 19.90 20.15 19.73 20.08 14,134,754 +0.10(+0.49%)
Oct 27, 2011 19.64 20.09 19.13 19.98 24,258,132 +1.01(+5.32%)
Oct 26, 2011 18.98 19.19 18.74 18.97 23,052,858 +0.10(+0.52%)
Oct 25, 2011 18.87 19.12 18.34 18.87 14,998,938 -0.09(-0.48%)
Oct 24, 2011 18.43 19.16 18.41 18.96 17,830,490 +0.48(+2.59%)
Oct 21, 2011 17.76 18.50 17.61 18.48 16,277,851 +1.05(+6.05%)
Oct 20, 2011 17.47 17.59 17.09 17.43 12,500,523 -0.10(-0.56%)
Oct 19, 2011 17.85 17.87 17.43 17.53 10,013,860 -0.34(-1.91%)
Oct 18, 2011 17.60 18.12 17.28 17.87 18,621,208 +0.27(+1.55%)
Oct 17, 2011 18.35 18.36 17.57 17.59 11,374,424 -0.74(-4.06%)
Oct 14, 2011 17.97 18.34 17.73 18.34 19,438,760 +0.77(+4.36%)
Oct 13, 2011 17.75 17.75 17.08 17.57 12,988,546 -0.20(-1.11%)
Oct 12, 2011 17.41 18.19 17.35 17.77 22,796,562 +0.69(+4.04%)
Oct 11, 2011 17.02 17.22 16.91 17.08 13,511,662 -0.09(-0.53%)
Oct 10, 2011 17.09 17.43 16.97 17.17 14,876,709 +0.46(+2.77%)
Oct 07, 2011 17.14 17.40 16.56 16.71 19,074,310 -0.26(-1.52%)
Oct 06, 2011 17.07 17.15 16.70 16.96 17,768,712 +0.06(+0.36%)
Oct 05, 2011 16.19 16.92 15.76 16.90 22,602,572 +0.65(+3.97%)
Oct 04, 2011 14.76 16.29 14.46 16.26 31,379,466 +1.28(+8.57%)
Oct 03, 2011 15.33 15.86 14.91 14.98 18,370,920 -0.34(-2.23%)
Sep 30, 2011 15.51 15.56 15.26 15.32 13,380,421 -0.44(-2.79%)
Sep 29, 2011 15.73 15.92 15.27 15.76 14,203,792 +0.27(+1.72%)
Sep 28, 2011 16.09 16.27 15.46 15.49 13,333,835 -0.59(-3.68%)
Sep 27, 2011 16.39 16.57 16.00 16.08 14,717,614 +0.08(+0.52%)
Sep 26, 2011 16.18 16.27 15.58 16.00 11,203,293 +0.06(+0.38%)
Sep 23, 2011 15.01 16.15 15.01 15.94 18,079,150 +0.58(+3.75%)
Sep 22, 2011 15.63 15.93 15.21 15.36 22,771,812 -0.79(-4.89%)
Sep 21, 2011 16.99 17.23 16.11 16.15 12,975,460 -0.87(-5.13%)
Sep 20, 2011 17.50 17.53 17.02 17.02 12,525,539 -0.47(-2.69%)
Sep 19, 2011 16.81 17.59 16.74 17.50 18,553,392 +0.33(+1.95%)
Sep 16, 2011 17.21 17.28 16.96 17.16 10,458,993 -0.07(-0.40%)
Sep 15, 2011 17.15 17.30 16.81 17.23 10,591,552 +0.39(+2.34%)
Sep 14, 2011 16.87 17.07 16.41 16.84 15,313,300 +0.14(+0.82%)
Sep 13, 2011 16.60 16.95 16.32 16.70 14,742,224 +0.10(+0.59%)
Sep 12, 2011 16.05 16.66 15.94 16.60 12,286,129 +0.08(+0.51%)
Sep 09, 2011 16.97 17.04 16.30 16.52 15,705,255 -0.55(-3.20%)
Sep 08, 2011 17.30 17.56 16.88 17.06 15,523,347 -0.29(-1.66%)
Sep 07, 2011 16.56 17.49 16.56 17.35 17,652,608 +1.08(+6.62%)
Sep 06, 2011 16.21 16.38 15.85 16.27 18,817,104 -0.48(-2.85%)
Sep 02, 2011 17.01 17.12 16.49 16.75 18,559,334 -0.73(-4.17%)
Sep 01, 2011 18.28 18.41 17.39 17.48 22,297,014 -0.76(-4.16%)
Aug 31, 2011 18.12 18.59 18.09 18.24 16,244,190 +0.34(+1.91%)
Aug 30, 2011 17.81 18.02 17.50 17.90 10,728,210 -0.16(-0.88%)
Aug 29, 2011 17.69 18.19 17.66 18.06 14,027,331 +0.70(+4.02%)
Aug 26, 2011 16.85 17.52 16.55 17.36 13,541,215 +0.43(+2.56%)
Aug 25, 2011 17.07 17.26 16.77 16.93 14,396,572 -0.05(-0.31%)
Aug 24, 2011 16.61 16.99 16.37 16.98 18,962,090 +0.24(+1.41%)
Aug 23, 2011 16.53 16.74 16.10 16.74 26,359,232 +0.27(+1.61%)
Aug 22, 2011 17.11 17.24 16.08 16.48 35,523,620 -0.34(-2.03%)
Aug 19, 2011 17.65 17.79 16.48 16.82 45,365,092 -1.09(-6.10%)
Aug 18, 2011 18.21 18.28 17.66 17.91 20,897,446 -1.02(-5.37%)
Aug 17, 2011 19.73 19.80 18.90 18.93 15,891,453 -0.68(-3.45%)
Aug 16, 2011 19.90 20.26 19.50 19.61 13,366,432 -0.45(-2.23%)
Aug 15, 2011 19.76 20.14 19.57 20.05 17,082,408 +0.51(+2.60%)
Aug 12, 2011 19.96 20.11 19.35 19.54 24,850,004 -0.05(-0.23%)
Aug 11, 2011 18.30 19.86 18.30 19.59 33,174,422 +1.43(+7.90%)
Aug 10, 2011 18.72 18.98 18.09 18.16 27,197,086 -1.23(-6.34%)
Aug 09, 2011 18.68 19.40 18.22 19.39 34,945,928 +0.74(+3.95%)
Aug 08, 2011 18.68 19.24 18.06 18.65 42,884,116 -1.32(-6.61%)
Aug 05, 2011 19.79 20.08 18.59 19.97 46,014,952 +0.24(+1.23%)
Aug 04, 2011 20.61 20.65 19.51 19.73 51,027,852 -0.90(-4.34%)
Aug 03, 2011 20.52 20.62 19.83 20.62 20,803,466 +0.09(+0.44%)
Aug 02, 2011 21.06 21.32 20.51 20.53 23,964,874 -0.77(-3.63%)
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.