Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.70 20.94 20.64 20.64 2,486,350 -0.31(-1.47%)
Oct 28, 2011 21.00 21.03 20.83 20.95 2,218,419 -0.08(-0.38%)
Oct 27, 2011 20.93 21.34 20.93 21.03 5,418,766 +0.34(+1.64%)
Oct 26, 2011 20.63 20.75 20.22 20.69 3,408,567 +0.24(+1.20%)
Oct 25, 2011 20.22 20.78 20.22 20.44 3,889,371 +0.05(+0.23%)
Oct 24, 2011 19.96 20.59 19.95 20.40 4,501,033 +0.43(+2.17%)
Oct 21, 2011 19.92 20.20 19.43 19.96 8,000,108 +0.26(+1.32%)
Oct 20, 2011 19.46 19.92 19.41 19.70 3,874,284 -0.14(-0.72%)
Oct 19, 2011 20.26 20.30 19.80 19.84 3,508,265 -0.53(-2.60%)
Oct 18, 2011 20.20 20.47 19.92 20.37 3,372,318 +0.22(+1.10%)
Oct 17, 2011 20.25 20.30 19.96 20.15 4,090,258 -0.10(-0.51%)
Oct 14, 2011 20.05 20.25 19.73 20.25 4,613,295 +0.42(+2.11%)
Oct 13, 2011 19.17 20.03 19.09 19.84 5,426,518 +0.61(+3.16%)
Oct 12, 2011 19.32 19.38 19.17 19.23 2,587,504 +0.18(+0.95%)
Oct 11, 2011 19.19 19.33 19.01 19.05 4,052,703 -0.21(-1.11%)
Oct 10, 2011 19.29 19.39 19.05 19.26 2,832,350 +0.24(+1.24%)
Oct 07, 2011 18.83 19.22 18.64 19.02 3,940,680 +0.27(+1.43%)
Oct 06, 2011 18.54 18.77 18.26 18.76 4,442,322 +0.17(+0.93%)
Oct 05, 2011 18.12 18.61 17.71 18.58 6,139,000 +0.50(+2.75%)
Oct 04, 2011 17.95 18.51 17.69 18.09 9,837,756 -0.14(-0.78%)
Oct 03, 2011 18.44 18.76 18.06 18.23 6,308,281 -0.18(-0.99%)
Sep 30, 2011 18.23 18.61 18.23 18.41 5,933,362 -0.13(-0.72%)
Sep 29, 2011 18.77 19.06 18.31 18.54 4,375,061 -0.13(-0.68%)
Sep 28, 2011 19.44 19.48 18.61 18.67 5,207,815 -0.65(-3.39%)
Sep 27, 2011 19.37 19.75 19.17 19.32 4,330,401 +0.32(+1.66%)
Sep 26, 2011 18.92 19.03 18.39 19.01 9,024,458 +0.16(+0.84%)
Sep 23, 2011 18.42 18.87 18.40 18.85 3,532,715 +0.23(+1.23%)
Sep 22, 2011 18.95 19.02 18.18 18.62 5,873,917 -0.75(-3.87%)
Sep 21, 2011 19.65 19.97 19.35 19.37 4,396,604 -0.16(-0.81%)
Sep 20, 2011 19.98 20.00 19.51 19.53 3,781,281 -0.32(-1.59%)
Sep 19, 2011 19.94 20.03 19.69 19.84 5,701,627 -0.13(-0.67%)
Sep 16, 2011 20.07 20.29 19.98 19.98 3,910,800 -0.07(-0.35%)
Sep 15, 2011 20.05 20.11 19.64 20.05 4,768,719 +0.20(+0.99%)
Sep 14, 2011 19.39 20.12 19.36 19.85 5,719,628 +0.58(+2.99%)
Sep 13, 2011 18.90 19.33 18.81 19.28 4,206,791 +0.34(+1.79%)
Sep 12, 2011 17.91 18.95 17.91 18.94 6,007,563 +0.70(+3.85%)
Sep 09, 2011 17.96 18.44 17.95 18.23 4,545,011 +0.06(+0.35%)
Sep 08, 2011 18.05 18.53 17.97 18.17 3,488,958 -0.06(-0.35%)
Sep 07, 2011 17.87 18.24 17.85 18.23 3,596,649 +0.66(+3.73%)
Sep 06, 2011 16.96 17.62 16.87 17.58 3,580,414 +0.20(+1.13%)
Sep 02, 2011 17.72 17.75 17.35 17.38 3,172,471 -0.58(-3.25%)
Sep 01, 2011 18.32 18.48 17.92 17.97 4,236,004 -0.22(-1.21%)
Aug 31, 2011 18.44 18.46 18.07 18.19 3,226,533 -0.13(-0.73%)
Aug 30, 2011 17.86 18.42 17.86 18.32 2,971,747 +0.07(+0.39%)
Aug 29, 2011 17.90 18.27 17.69 18.25 2,455,357 +0.58(+3.26%)
Aug 26, 2011 17.36 17.80 17.05 17.67 4,305,074 +0.31(+1.77%)
Aug 25, 2011 17.92 17.94 17.33 17.37 3,367,563 -0.52(-2.91%)
Aug 24, 2011 17.79 18.05 17.59 17.89 3,774,767 -0.01(-0.04%)
Aug 23, 2011 17.32 17.90 17.16 17.90 4,352,254 +0.65(+3.75%)
Aug 22, 2011 17.19 17.41 17.02 17.25 6,629,197 +0.48(+2.87%)
Aug 19, 2011 16.78 17.20 16.70 16.77 4,115,748 -0.34(-1.98%)
Aug 18, 2011 17.66 17.66 16.93 17.11 5,731,563 -0.73(-4.07%)
Aug 17, 2011 17.85 18.31 17.69 17.83 3,263,027 -0.12(-0.66%)
Aug 16, 2011 18.09 18.23 17.71 17.95 3,981,716 -0.29(-1.60%)
Aug 15, 2011 17.98 18.25 17.93 18.24 3,054,007 +0.37(+2.07%)
Aug 12, 2011 18.02 18.05 17.21 17.87 4,052,230 -0.03(-0.18%)
Aug 11, 2011 17.02 18.09 17.01 17.90 6,770,331 +0.76(+4.42%)
Aug 10, 2011 16.86 17.58 16.62 17.15 6,885,364 -0.07(-0.41%)
Aug 09, 2011 17.00 17.26 16.27 17.22 13,687,101 +0.58(+3.51%)
Aug 08, 2011 16.60 17.18 16.58 16.63 9,887,428 -0.43(-2.50%)
Aug 05, 2011 17.63 17.81 16.76 17.06 11,074,848 -0.40(-2.30%)
Aug 04, 2011 17.60 17.72 17.29 17.46 7,449,852 -0.42(-2.34%)
Aug 03, 2011 17.79 17.94 17.38 17.88 4,604,697 +0.10(+0.58%)
Aug 02, 2011 17.86 18.14 17.67 17.78 5,142,052 -0.23(-1.27%)
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.