Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 18.20 18.42 18.02 18.12 305,682 -0.41(-2.21%)
Oct 28, 2011 18.75 19.01 18.47 18.53 259,244 -0.27(-1.45%)
Oct 27, 2011 18.17 19.06 18.14 18.80 520,841 +1.32(+7.54%)
Oct 26, 2011 17.62 17.68 16.77 17.48 414,455 +0.22(+1.26%)
Oct 25, 2011 17.70 17.73 17.23 17.27 460,726 -0.65(-3.60%)
Oct 24, 2011 17.22 17.97 17.14 17.91 493,604 +0.85(+4.96%)
Oct 21, 2011 16.77 17.09 16.52 17.07 672,568 +1.04(+6.47%)
Oct 20, 2011 15.83 16.12 15.37 16.03 279,227 +0.20(+1.29%)
Oct 19, 2011 16.04 16.25 15.75 15.82 301,475 -0.26(-1.63%)
Oct 18, 2011 16.12 16.20 15.74 16.09 609,785 -0.01(-0.06%)
Oct 17, 2011 16.68 16.84 16.03 16.10 404,371 -0.72(-4.31%)
Oct 14, 2011 16.91 17.04 16.59 16.82 275,211 +0.18(+1.09%)
Oct 13, 2011 16.49 16.70 16.11 16.64 406,685 +0.02(+0.11%)
Oct 12, 2011 16.75 16.83 16.51 16.62 446,885 +0.05(+0.33%)
Oct 11, 2011 16.23 16.68 16.20 16.57 345,865 +0.14(+0.83%)
Oct 10, 2011 16.29 16.50 16.01 16.43 362,451 +0.57(+3.60%)
Oct 07, 2011 16.46 16.51 15.64 15.86 577,397 -0.64(-3.90%)
Oct 06, 2011 16.01 16.51 16.01 16.50 639,446 +0.80(+5.07%)
Oct 05, 2011 15.19 15.83 14.94 15.71 503,141 +0.55(+3.64%)
Oct 04, 2011 13.60 15.22 13.54 15.15 621,331 +1.42(+10.35%)
Oct 03, 2011 15.01 15.32 13.71 13.73 454,425 -1.36(-9.00%)
Sep 30, 2011 15.48 15.75 15.08 15.09 396,773 -0.69(-4.36%)
Sep 29, 2011 15.70 16.07 15.40 15.78 304,643 +0.38(+2.47%)
Sep 28, 2011 16.08 16.23 15.37 15.40 534,455 -0.71(-4.38%)
Sep 27, 2011 16.08 16.55 15.91 16.10 427,656 +0.31(+1.95%)
Sep 26, 2011 15.97 16.03 15.24 15.80 472,167 -0.01(-0.06%)
Sep 23, 2011 14.97 15.84 14.97 15.81 604,106 +0.67(+4.43%)
Sep 22, 2011 15.44 16.14 15.03 15.14 792,161 -1.01(-6.28%)
Sep 21, 2011 17.49 17.58 16.10 16.15 623,499 -1.43(-8.14%)
Sep 20, 2011 18.22 18.48 17.54 17.58 561,176 -0.65(-3.57%)
Sep 19, 2011 18.21 18.52 17.66 18.23 623,799 -0.34(-1.85%)
Sep 16, 2011 19.86 20.73 18.18 18.58 1,650,241 -1.93(-9.40%)
Sep 15, 2011 20.30 20.59 20.00 20.50 382,594 +0.40(+1.98%)
Sep 14, 2011 19.66 20.35 19.38 20.11 633,384 +0.47(+2.40%)
Sep 13, 2011 19.49 19.96 19.14 19.64 513,882 +0.26(+1.35%)
Sep 12, 2011 19.00 19.45 18.83 19.37 321,970 +0.01(+0.05%)
Sep 09, 2011 19.79 19.86 19.21 19.36 416,547 -0.63(-3.17%)
Sep 08, 2011 20.56 20.76 19.94 20.00 253,440 -0.73(-3.54%)
Sep 07, 2011 20.24 20.76 20.15 20.73 254,274 +0.87(+4.38%)
Sep 06, 2011 19.26 19.90 19.20 19.86 477,219 -0.10(-0.50%)
Sep 02, 2011 20.32 20.40 19.89 19.96 494,900 -0.90(-4.30%)
Sep 01, 2011 21.41 21.68 20.74 20.86 367,330 -0.50(-2.33%)
Aug 31, 2011 21.61 21.77 21.06 21.36 311,804 -0.05(-0.25%)
Aug 30, 2011 21.00 21.57 20.99 21.41 358,312 +0.28(+1.33%)
Aug 29, 2011 20.08 21.20 20.01 21.13 550,436 +1.31(+6.62%)
Aug 26, 2011 19.72 19.98 19.37 19.82 673,109 -0.06(-0.32%)
Aug 25, 2011 20.35 20.45 19.83 19.88 590,664 -0.24(-1.21%)
Aug 24, 2011 19.91 20.36 19.91 20.12 710,796 +0.20(+1.00%)
Aug 23, 2011 20.00 20.39 19.69 19.93 591,766 +0.05(+0.27%)
Aug 22, 2011 20.52 20.53 19.64 19.87 272,240 -0.04(-0.18%)
Aug 19, 2011 19.79 20.54 19.45 19.91 291,859 -0.24(-1.21%)
Aug 18, 2011 20.61 20.80 19.97 20.15 595,851 -1.39(-6.43%)
Aug 17, 2011 21.78 21.91 21.32 21.54 173,675 -0.09(-0.42%)
Aug 16, 2011 21.67 22.00 21.32 21.63 248,510 -0.36(-1.65%)
Aug 15, 2011 21.69 22.00 21.39 21.99 279,435 +0.53(+2.49%)
Aug 12, 2011 21.28 21.48 20.64 21.45 529,513 +0.43(+2.07%)
Aug 11, 2011 20.32 21.32 20.05 21.02 528,487 +0.83(+4.13%)
Aug 10, 2011 20.87 21.17 20.12 20.19 638,270 -1.36(-6.30%)
Aug 09, 2011 22.07 21.55 20.18 21.55 931,242 +0.72(+3.43%)
Aug 08, 2011 22.07 22.85 20.83 20.83 703,258 -2.16(-9.41%)
Aug 05, 2011 23.77 23.77 22.51 22.99 557,627 -0.43(-1.82%)
Aug 04, 2011 24.44 24.57 23.40 23.42 422,732 -1.42(-5.72%)
Aug 03, 2011 25.25 25.28 24.44 24.84 623,273 -0.44(-1.75%)
Aug 02, 2011 26.12 26.54 25.28 25.28 317,926 -1.07(-4.05%)
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.