Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2011 18.31 18.46 17.67 18.01 5,795,367 -0.11(-0.61%)
Jul 29, 2011 18.46 18.53 17.86 18.12 7,968,048 +0.30(+1.68%)
Jul 28, 2011 17.60 17.99 17.47 17.82 5,093,911 +0.16(+0.89%)
Jul 27, 2011 18.18 18.20 17.42 17.66 4,784,130 -0.80(-4.34%)
Jul 26, 2011 18.61 18.80 18.42 18.46 2,251,312 -0.02(-0.11%)
Jul 25, 2011 18.53 18.64 18.38 18.48 3,018,090 -0.25(-1.35%)
Jul 22, 2011 18.69 18.82 18.35 18.73 3,212,815 +0.17(+0.94%)
Jul 21, 2011 18.31 18.58 18.02 18.56 4,117,430 +0.33(+1.82%)
Jul 20, 2011 18.56 18.56 18.06 18.23 3,449,896 -0.32(-1.70%)
Jul 19, 2011 18.38 18.60 17.90 18.54 2,738,956 +0.39(+2.13%)
Jul 18, 2011 18.40 18.55 18.09 18.16 3,304,069 -0.39(-2.08%)
Jul 15, 2011 18.65 18.71 18.43 18.54 2,725,725 -0.09(-0.47%)
Jul 14, 2011 18.83 19.09 18.50 18.63 2,931,622 -0.19(-1.01%)
Jul 13, 2011 18.76 19.05 18.67 18.82 3,816,888 +0.11(+0.59%)
Jul 12, 2011 19.39 19.57 18.29 18.71 9,539,444 -1.35(-6.73%)
Jul 11, 2011 20.11 20.40 19.95 20.06 1,600,314 -0.31(-1.51%)
Jul 08, 2011 20.24 20.37 20.15 20.37 1,330,627 -0.11(-0.54%)
Jul 07, 2011 20.36 20.70 20.36 20.48 3,443,395 +0.19(+0.93%)
Jul 06, 2011 20.29 20.38 20.18 20.29 1,389,834 -0.03(-0.16%)
Jul 05, 2011 20.46 20.46 20.16 20.32 1,623,551 -0.11(-0.54%)
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.