Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 14.54 14.64 14.23 14.28 4,986,933 -0.44(-3.00%)
Oct 28, 2011 14.73 14.82 14.55 14.72 4,144,286 -0.07(-0.49%)
Oct 27, 2011 14.62 14.96 14.46 14.79 7,253,488 +0.77(+5.49%)
Oct 26, 2011 13.66 14.20 13.42 14.02 4,905,975 -0.10(-0.74%)
Oct 25, 2011 14.26 14.35 14.02 14.13 3,014,669 -0.23(-1.62%)
Oct 24, 2011 13.99 14.39 13.98 14.36 3,449,850 +0.45(+3.23%)
Oct 21, 2011 13.81 13.97 13.66 13.91 4,912,533 +0.26(+1.88%)
Oct 20, 2011 13.60 13.73 13.23 13.65 2,643,989 +0.10(+0.71%)
Oct 19, 2011 13.85 13.96 13.52 13.56 3,827,811 -0.26(-1.92%)
Oct 18, 2011 13.52 13.93 13.40 13.82 4,945,573 +0.30(+2.19%)
Oct 17, 2011 13.85 13.98 13.40 13.53 2,189,470 -0.53(-3.77%)
Oct 14, 2011 14.24 14.27 13.90 14.05 2,545,229 +0.01(+0.06%)
Oct 13, 2011 14.03 14.17 13.84 14.05 2,545,370 -0.13(-0.91%)
Oct 12, 2011 13.85 14.27 13.84 14.18 5,422,786 +0.44(+3.21%)
Oct 11, 2011 13.48 13.79 13.45 13.73 2,160,475 +0.14(+1.00%)
Oct 10, 2011 13.49 13.61 13.40 13.60 2,157,227 +0.38(+2.91%)
Oct 07, 2011 13.61 13.62 13.01 13.21 2,609,547 -0.34(-2.54%)
Oct 06, 2011 13.43 13.57 13.40 13.56 2,467,925 +0.32(+2.42%)
Oct 05, 2011 13.18 13.28 12.95 13.24 2,435,658 +0.08(+0.61%)
Oct 04, 2011 12.33 13.17 12.07 13.16 3,134,544 +0.63(+5.06%)
Oct 03, 2011 13.24 13.48 12.52 12.52 3,379,518 -0.87(-6.53%)
Sep 30, 2011 13.80 13.89 13.40 13.40 1,853,507 -0.60(-4.30%)
Sep 29, 2011 14.09 14.23 13.67 14.00 2,462,830 +0.20(+1.45%)
Sep 28, 2011 14.48 14.61 13.78 13.80 2,425,140 -0.71(-4.87%)
Sep 27, 2011 14.69 14.87 14.40 14.50 2,640,434 +0.16(+1.12%)
Sep 26, 2011 14.10 14.34 13.86 14.34 1,786,037 +0.37(+2.64%)
Sep 23, 2011 13.74 14.09 13.67 13.97 2,078,802 +0.17(+1.22%)
Sep 22, 2011 14.03 14.19 13.56 13.81 3,441,384 -0.71(-4.86%)
Sep 21, 2011 14.62 14.85 14.50 14.51 2,956,639 -0.17(-1.15%)
Sep 20, 2011 15.10 15.16 14.66 14.68 3,054,149 -0.41(-2.71%)
Sep 19, 2011 15.03 15.15 14.87 15.09 3,155,091 -0.26(-1.67%)
Sep 16, 2011 15.38 15.46 15.09 15.35 2,287,986 +0.06(+0.37%)
Sep 15, 2011 14.81 15.36 14.67 15.29 5,884,971 +0.63(+4.32%)
Sep 14, 2011 14.50 14.87 14.27 14.66 3,766,849 +0.30(+2.07%)
Sep 13, 2011 14.05 14.44 14.00 14.36 2,559,040 +0.30(+2.17%)
Sep 12, 2011 13.88 14.09 13.69 14.05 2,180,083 +0.06(+0.40%)
Sep 09, 2011 14.26 14.30 13.89 14.00 1,902,018 -0.45(-3.11%)
Sep 08, 2011 14.46 14.58 14.40 14.45 2,256,822 -0.13(-0.88%)
Sep 07, 2011 14.37 14.59 14.26 14.58 3,080,746 +0.47(+3.30%)
Sep 06, 2011 13.73 14.20 13.73 14.11 3,061,210 -0.13(-0.90%)
Sep 02, 2011 14.26 14.38 14.20 14.24 3,147,520 -0.39(-2.63%)
Sep 01, 2011 14.70 14.80 14.41 14.62 3,548,163 -0.15(-1.03%)
Aug 31, 2011 14.54 14.95 14.54 14.78 3,712,975 +0.28(+1.94%)
Aug 30, 2011 13.86 14.59 13.68 14.50 8,609,088 +0.62(+4.48%)
Aug 29, 2011 13.76 13.93 13.68 13.87 7,585,126 +0.32(+2.35%)
Aug 26, 2011 13.54 13.57 12.90 13.56 10,012,839 -0.09(-0.64%)
Aug 25, 2011 14.33 14.40 13.57 13.64 4,203,994 -0.52(-3.66%)
Aug 24, 2011 13.87 14.17 13.81 14.16 2,324,177 +0.25(+1.77%)
Aug 23, 2011 13.76 13.91 13.64 13.91 2,402,216 +0.22(+1.57%)
Aug 22, 2011 14.18 14.21 13.65 13.70 1,251,572 -0.14(-0.98%)
Aug 19, 2011 13.87 14.15 13.80 13.83 1,884,942 -0.23(-1.64%)
Aug 18, 2011 14.58 14.59 13.93 14.07 2,715,891 -0.94(-6.26%)
Aug 17, 2011 15.16 15.30 14.91 15.01 1,632,193 -0.02(-0.16%)
Aug 16, 2011 14.90 15.19 14.81 15.03 4,208,054 -0.09(-0.58%)
Aug 15, 2011 15.13 15.13 14.86 15.12 2,080,626 +0.41(+2.82%)
Aug 12, 2011 14.82 14.92 14.60 14.70 1,658,116 +0.03(+0.22%)
Aug 11, 2011 14.31 14.88 14.22 14.67 2,367,385 +0.41(+2.85%)
Aug 10, 2011 14.89 14.98 14.22 14.26 4,091,611 -0.92(-6.03%)
Aug 09, 2011 15.23 15.24 14.14 15.18 4,031,928 +0.88(+6.12%)
Aug 08, 2011 15.23 15.46 14.30 14.30 3,696,381 -1.32(-8.46%)
Aug 05, 2011 15.95 16.07 15.32 15.63 3,252,072 -0.09(-0.56%)
Aug 04, 2011 16.22 16.30 15.67 15.71 3,603,148 -0.72(-4.36%)
Aug 03, 2011 16.33 16.47 15.95 16.43 4,080,221 +0.09(+0.54%)
Aug 02, 2011 16.79 16.98 16.33 16.34 2,601,086 -0.65(-3.84%)
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.