Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 15.15 15.24 15.05 15.05 4,644,978 -0.17(-1.11%)
Oct 28, 2011 15.08 15.25 14.92 15.22 6,916,303 +0.15(+0.99%)
Oct 27, 2011 15.20 15.26 15.03 15.07 9,977,356 +0.09(+0.62%)
Oct 26, 2011 14.96 15.03 14.79 14.98 5,417,881 +0.22(+1.49%)
Oct 25, 2011 14.94 14.96 14.74 14.76 8,736,708 -0.19(-1.27%)
Oct 24, 2011 15.05 15.17 14.91 14.95 7,913,372 -0.13(-0.85%)
Oct 21, 2011 14.92 15.08 14.92 15.08 6,904,269 +0.26(+1.76%)
Oct 20, 2011 14.84 14.93 14.73 14.82 5,119,127 +0.05(+0.35%)
Oct 19, 2011 14.73 14.96 14.71 14.76 6,881,195 +0.06(+0.38%)
Oct 18, 2011 14.57 14.80 14.49 14.71 7,947,541 +0.11(+0.74%)
Oct 17, 2011 14.57 14.64 14.44 14.60 6,511,494 -0.02(-0.11%)
Oct 14, 2011 14.66 14.73 14.57 14.62 6,849,325 +0.05(+0.35%)
Oct 13, 2011 14.60 14.60 14.45 14.56 5,721,689 +0.05(+0.32%)
Oct 12, 2011 14.71 14.72 14.52 14.52 9,601,747 -0.11(-0.74%)
Oct 11, 2011 14.68 14.73 14.48 14.63 5,976,670 -0.05(-0.35%)
Oct 10, 2011 14.58 14.68 14.49 14.68 5,258,803 +0.28(+1.92%)
Oct 07, 2011 14.35 14.50 14.30 14.40 9,436,290 +0.09(+0.61%)
Oct 06, 2011 14.22 14.32 14.21 14.31 6,618,148 +0.25(+1.75%)
Oct 05, 2011 14.21 14.22 13.91 14.07 10,721,244 -0.10(-0.72%)
Oct 04, 2011 14.19 14.21 13.84 14.17 12,601,591 -0.06(-0.43%)
Oct 03, 2011 14.63 14.68 14.23 14.23 8,742,765 -0.39(-2.70%)
Sep 30, 2011 14.71 14.80 14.61 14.63 8,608,979 -0.16(-1.07%)
Sep 29, 2011 14.82 14.93 14.69 14.79 9,752,133 +0.08(+0.56%)
Sep 28, 2011 14.83 14.96 14.68 14.70 6,825,492 -0.10(-0.66%)
Sep 27, 2011 14.98 15.02 14.75 14.80 7,866,010 +0.03(+0.21%)
Sep 26, 2011 14.69 14.79 14.60 14.77 16,637,316 +0.17(+1.16%)
Sep 23, 2011 14.58 14.77 14.52 14.60 8,600,116 +0.01(+0.03%)
Sep 22, 2011 14.60 14.65 14.38 14.60 12,265,749 -0.26(-1.73%)
Sep 21, 2011 14.97 15.11 14.83 14.85 8,997,595 -0.15(-0.99%)
Sep 20, 2011 14.75 15.18 14.74 15.00 8,465,475 +0.30(+2.06%)
Sep 19, 2011 14.59 14.74 14.55 14.70 4,851,588 -0.06(-0.42%)
Sep 16, 2011 14.63 14.86 14.61 14.76 10,340,167 +0.17(+1.20%)
Sep 15, 2011 14.54 14.64 14.46 14.59 6,966,825 +0.14(+0.96%)
Sep 14, 2011 14.34 14.56 14.23 14.45 8,009,695 +0.11(+0.75%)
Sep 13, 2011 14.34 14.40 14.24 14.34 7,783,416 +0.00(+0.00%)
Sep 12, 2011 14.17 14.35 14.12 14.34 6,564,842 +0.02(+0.11%)
Sep 09, 2011 14.36 14.41 14.19 14.32 9,915,910 -0.19(-1.34%)
Sep 08, 2011 14.43 14.64 14.42 14.52 6,140,878 +0.01(+0.07%)
Sep 07, 2011 14.59 14.61 14.46 14.51 9,677,625 +0.00(+0.00%)
Sep 06, 2011 14.21 14.51 14.05 14.51 13,185,004 +0.06(+0.42%)
Sep 02, 2011 14.44 14.51 14.37 14.45 7,166,560 -0.09(-0.63%)
Sep 01, 2011 14.65 14.71 14.53 14.54 6,697,195 -0.08(-0.55%)
Aug 31, 2011 14.46 14.64 14.41 14.62 9,024,821 +0.23(+1.62%)
Aug 30, 2011 14.35 14.43 14.24 14.39 6,417,784 -0.03(-0.21%)
Aug 29, 2011 14.17 14.42 14.17 14.42 14,717,031 +0.34(+2.45%)
Aug 26, 2011 13.99 14.09 13.72 14.07 21,763,066 -0.01(-0.07%)
Aug 25, 2011 14.24 14.29 13.99 14.08 22,284,368 -0.14(-0.96%)
Aug 24, 2011 13.98 14.24 13.90 14.22 9,326,119 +0.24(+1.74%)
Aug 23, 2011 13.82 13.99 13.68 13.98 12,374,407 +0.22(+1.62%)
Aug 22, 2011 13.96 14.03 13.65 13.75 10,528,608 -0.07(-0.48%)
Aug 19, 2011 13.78 13.93 13.72 13.82 15,904,487 +0.01(+0.04%)
Aug 18, 2011 13.69 13.86 13.53 13.81 18,632,278 -0.05(-0.37%)
Aug 17, 2011 13.76 13.95 13.75 13.87 11,674,041 +0.21(+1.56%)
Aug 16, 2011 13.55 13.73 13.47 13.65 14,041,612 +0.16(+1.20%)
Aug 15, 2011 13.25 13.55 13.23 13.49 12,443,983 +0.33(+2.50%)
Aug 12, 2011 13.32 13.38 13.07 13.16 11,770,619 -0.11(-0.80%)
Aug 11, 2011 12.94 13.40 12.93 13.27 26,216,164 +0.30(+2.30%)
Aug 10, 2011 13.17 13.35 12.94 12.97 15,769,945 -0.39(-2.92%)
Aug 09, 2011 13.24 13.37 12.66 13.36 25,958,532 +0.54(+4.18%)
Aug 08, 2011 13.24 13.40 12.76 12.82 17,637,246 -0.62(-4.63%)
Aug 05, 2011 13.55 13.69 13.36 13.45 22,131,200 +0.02(+0.11%)
Aug 04, 2011 13.88 13.91 13.43 13.43 14,502,989 -0.54(-3.84%)
Aug 03, 2011 13.96 13.99 13.79 13.97 8,901,559 +0.05(+0.33%)
Aug 02, 2011 14.13 14.14 13.92 13.92 7,471,969 -0.26(-1.86%)
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.