Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 15.92 16.10 15.67 15.69 3,083,325 -0.47(-2.93%)
Oct 28, 2011 16.26 16.48 15.93 16.16 3,449,598 -0.19(-1.18%)
Oct 27, 2011 16.35 16.52 16.04 16.36 3,745,603 +0.54(+3.40%)
Oct 26, 2011 16.21 16.21 15.54 15.82 3,020,722 -0.13(-0.81%)
Oct 25, 2011 15.95 16.21 15.83 15.95 2,010,943 -0.19(-1.20%)
Oct 24, 2011 15.90 16.26 15.90 16.14 3,734,677 +0.24(+1.49%)
Oct 21, 2011 16.05 16.18 15.71 15.90 2,556,386 +0.07(+0.45%)
Oct 20, 2011 15.68 15.89 15.46 15.83 2,501,081 +0.14(+0.91%)
Oct 19, 2011 15.27 16.03 15.19 15.69 5,209,948 +0.34(+2.20%)
Oct 18, 2011 14.93 15.54 14.43 15.35 2,639,882 +0.34(+2.25%)
Oct 17, 2011 15.38 15.62 14.95 15.01 2,370,221 -0.51(-3.28%)
Oct 14, 2011 15.44 15.58 15.14 15.52 1,513,711 +0.28(+1.84%)
Oct 13, 2011 15.29 15.47 14.95 15.24 2,662,839 -0.06(-0.38%)
Oct 12, 2011 15.40 15.54 15.20 15.30 3,615,362 +0.05(+0.31%)
Oct 11, 2011 15.36 15.36 14.98 15.25 3,588,621 -0.19(-1.24%)
Oct 10, 2011 15.34 15.55 15.23 15.45 1,688,853 +0.42(+2.80%)
Oct 07, 2011 15.35 15.59 14.95 15.03 2,860,259 -0.25(-1.63%)
Oct 06, 2011 15.08 15.32 14.99 15.28 3,526,518 +0.69(+4.74%)
Oct 05, 2011 14.07 14.68 14.03 14.58 3,934,222 +0.56(+3.96%)
Oct 04, 2011 13.56 14.05 13.03 14.03 5,147,671 +0.26(+1.86%)
Oct 03, 2011 14.19 14.41 13.72 13.77 5,943,078 -0.53(-3.73%)
Sep 30, 2011 14.99 15.26 14.30 14.31 4,241,754 -0.95(-6.25%)
Sep 29, 2011 15.60 15.67 14.68 15.26 2,859,399 -0.02(-0.14%)
Sep 28, 2011 15.86 15.99 15.15 15.28 4,201,557 -0.57(-3.59%)
Sep 27, 2011 16.02 16.25 15.77 15.85 2,785,248 +0.22(+1.41%)
Sep 26, 2011 15.19 15.66 15.05 15.63 4,108,614 +0.51(+3.39%)
Sep 23, 2011 14.45 15.35 14.44 15.12 4,162,721 +0.85(+5.99%)
Sep 22, 2011 14.11 14.41 13.79 14.26 4,592,389 -0.27(-1.86%)
Sep 21, 2011 14.99 15.20 14.52 14.53 2,784,043 -0.49(-3.27%)
Sep 20, 2011 15.65 15.67 15.02 15.03 2,788,913 -0.53(-3.43%)
Sep 19, 2011 15.11 15.63 15.10 15.56 2,607,897 -0.02(-0.14%)
Sep 16, 2011 15.51 15.80 15.43 15.58 3,440,502 +0.06(+0.37%)
Sep 15, 2011 15.33 15.62 15.01 15.52 4,392,536 +0.38(+2.54%)
Sep 14, 2011 14.72 15.33 14.68 15.14 5,219,333 +0.53(+3.61%)
Sep 13, 2011 14.07 14.68 13.97 14.61 4,685,530 +0.65(+4.64%)
Sep 12, 2011 13.80 14.09 13.66 13.97 5,211,250 -0.07(-0.51%)
Sep 09, 2011 14.09 14.30 13.77 14.04 3,907,423 -0.19(-1.35%)
Sep 08, 2011 14.64 14.90 14.04 14.23 3,851,783 -0.61(-4.13%)
Sep 07, 2011 14.28 14.86 14.17 14.84 3,073,890 +1.00(+7.26%)
Sep 06, 2011 13.47 13.92 13.37 13.84 2,678,495 -0.11(-0.77%)
Sep 02, 2011 14.09 14.17 13.73 13.94 2,665,485 -0.49(-3.40%)
Sep 01, 2011 14.91 15.06 14.41 14.44 3,417,507 -0.43(-2.88%)
Aug 31, 2011 15.08 15.41 14.77 14.86 3,000,829 -0.12(-0.81%)
Aug 30, 2011 14.69 15.09 14.47 14.98 3,484,781 +0.20(+1.35%)
Aug 29, 2011 14.60 14.81 14.56 14.78 2,690,165 +0.32(+2.22%)
Aug 26, 2011 13.85 14.51 13.82 14.46 4,010,036 +0.48(+3.46%)
Aug 25, 2011 14.37 14.56 13.92 13.98 5,153,393 -0.26(-1.85%)
Aug 24, 2011 13.83 14.31 13.70 14.24 5,533,386 +0.28(+1.99%)
Aug 23, 2011 13.11 13.99 12.83 13.97 5,045,017 +0.92(+7.04%)
Aug 22, 2011 13.01 13.24 12.83 13.05 7,159,439 +0.38(+2.98%)
Aug 19, 2011 13.03 13.62 12.65 12.67 12,453,142 +0.16(+1.31%)
Aug 18, 2011 12.83 12.85 12.23 12.51 6,843,137 -0.80(-6.00%)
Aug 17, 2011 13.81 13.93 13.14 13.30 5,419,411 -0.41(-2.96%)
Aug 16, 2011 13.55 13.82 13.36 13.71 4,301,775 -0.04(-0.26%)
Aug 15, 2011 13.59 13.74 13.22 13.74 3,354,044 +0.31(+2.33%)
Aug 12, 2011 13.35 13.75 13.05 13.43 3,857,011 +0.19(+1.40%)
Aug 11, 2011 12.52 13.43 12.52 13.25 4,488,519 +0.90(+7.27%)
Aug 10, 2011 12.60 12.88 12.31 12.35 6,150,497 -0.63(-4.88%)
Aug 09, 2011 12.75 12.98 11.99 12.98 6,666,084 +1.04(+8.71%)
Aug 08, 2011 12.75 13.06 11.86 11.94 6,150,077 -1.23(-9.35%)
Aug 05, 2011 13.94 13.95 12.80 13.17 7,895,209 -0.62(-4.49%)
Aug 04, 2011 14.58 14.71 13.77 13.79 5,110,938 -0.98(-6.61%)
Aug 03, 2011 14.71 14.92 14.36 14.77 5,722,022 +0.01(+0.05%)
Aug 02, 2011 15.30 15.44 14.76 14.76 2,987,124 -0.63(-4.12%)
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.