Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 17.56 17.59 16.96 17.11 264,620 -0.50(-2.84%)
Oct 28, 2011 17.55 17.91 17.29 17.61 290,759 +0.04(+0.23%)
Oct 27, 2011 17.00 17.86 16.83 17.57 626,470 +0.98(+5.91%)
Oct 26, 2011 16.50 16.68 15.81 16.59 240,883 +0.44(+2.72%)
Oct 25, 2011 16.82 16.82 16.08 16.15 206,948 -0.75(-4.44%)
Oct 24, 2011 16.19 16.94 16.07 16.90 309,292 +0.70(+4.32%)
Oct 21, 2011 15.99 16.63 15.66 16.20 402,536 +0.51(+3.25%)
Oct 20, 2011 15.19 15.89 15.00 15.69 312,945 +0.48(+3.16%)
Oct 19, 2011 15.94 16.10 15.15 15.21 181,483 -0.82(-5.12%)
Oct 18, 2011 15.50 16.15 15.27 16.03 233,698 +0.47(+3.02%)
Oct 17, 2011 16.28 16.49 15.48 15.56 308,264 -0.90(-5.47%)
Oct 14, 2011 16.60 16.73 15.90 16.46 278,200 +0.08(+0.49%)
Oct 13, 2011 16.23 16.39 15.87 16.38 217,553 -0.04(-0.24%)
Oct 12, 2011 15.70 16.59 15.67 16.42 427,548 +0.77(+4.92%)
Oct 11, 2011 15.17 15.70 14.95 15.65 355,570 +0.43(+2.83%)
Oct 10, 2011 14.60 15.25 14.55 15.22 328,072 +0.95(+6.66%)
Oct 07, 2011 14.93 14.97 14.01 14.27 348,751 -0.62(-4.16%)
Oct 06, 2011 14.74 15.07 14.55 14.89 343,064 +0.11(+0.74%)
Oct 05, 2011 15.05 15.50 14.52 14.78 354,721 -0.23(-1.53%)
Oct 04, 2011 13.16 15.08 13.02 15.01 746,209 +1.45(+10.69%)
Oct 03, 2011 14.60 14.92 13.53 13.56 684,080 -1.14(-7.76%)
Sep 30, 2011 14.91 15.21 14.60 14.70 360,446 -0.40(-2.65%)
Sep 29, 2011 15.35 15.76 14.67 15.10 361,155 +0.17(+1.14%)
Sep 28, 2011 15.55 15.81 14.80 14.93 401,158 -0.59(-3.80%)
Sep 27, 2011 15.10 16.10 15.10 15.52 415,853 +0.61(+4.09%)
Sep 26, 2011 15.04 15.20 14.30 14.91 300,880 -0.04(-0.27%)
Sep 23, 2011 14.05 14.98 13.89 14.95 725,484 +0.72(+5.06%)
Sep 22, 2011 15.01 15.49 14.14 14.23 726,570 -1.26(-8.13%)
Sep 21, 2011 16.28 16.65 15.42 15.49 300,571 -0.78(-4.79%)
Sep 20, 2011 17.29 17.38 16.22 16.27 261,437 -0.83(-4.85%)
Sep 19, 2011 17.47 17.47 16.83 17.10 277,090 -0.63(-3.55%)
Sep 16, 2011 17.54 17.91 16.89 17.73 1,207,670 +0.35(+2.01%)
Sep 15, 2011 16.78 17.62 16.60 17.38 419,952 +0.81(+4.89%)
Sep 14, 2011 16.40 16.93 15.94 16.57 492,138 +0.38(+2.35%)
Sep 13, 2011 16.18 16.53 15.82 16.19 311,714 +0.05(+0.31%)
Sep 12, 2011 16.10 16.26 15.40 16.14 485,394 -0.22(-1.34%)
Sep 09, 2011 16.50 16.83 16.04 16.36 539,586 -0.21(-1.27%)
Sep 08, 2011 16.79 16.99 16.26 16.57 425,231 -0.26(-1.54%)
Sep 07, 2011 15.90 16.83 15.86 16.83 582,096 +1.13(+7.20%)
Sep 06, 2011 14.99 15.76 14.77 15.70 613,740 +0.37(+2.41%)
Sep 02, 2011 16.11 16.11 15.02 15.33 542,244 -1.15(-6.98%)
Sep 01, 2011 16.36 16.74 16.16 16.48 435,788 +0.10(+0.61%)
Aug 31, 2011 16.45 16.72 16.07 16.38 431,376 +0.04(+0.24%)
Aug 30, 2011 16.29 16.49 15.85 16.34 424,446 -0.02(-0.12%)
Aug 29, 2011 15.93 16.38 15.67 16.36 436,228 +0.69(+4.40%)
Aug 26, 2011 15.18 15.78 14.91 15.67 400,346 +0.32(+2.08%)
Aug 25, 2011 15.99 15.99 15.31 15.35 396,804 -0.58(-3.64%)
Aug 24, 2011 15.53 16.00 15.21 15.93 458,033 +0.39(+2.51%)
Aug 23, 2011 14.96 15.59 14.82 15.54 868,436 +0.68(+4.58%)
Aug 22, 2011 15.78 16.00 14.72 14.86 815,897 -0.51(-3.32%)
Aug 19, 2011 15.75 16.25 15.33 15.37 440,143 -0.38(-2.41%)
Aug 18, 2011 16.63 16.66 15.59 15.75 530,273 -1.32(-7.73%)
Aug 17, 2011 17.20 17.48 16.83 17.07 512,660 +0.00(+0.00%)
Aug 16, 2011 17.47 17.47 16.71 17.07 553,165 -0.38(-2.18%)
Aug 15, 2011 16.50 17.46 16.41 17.45 439,194 +1.08(+6.60%)
Aug 12, 2011 16.87 16.87 16.20 16.37 394,627 -0.37(-2.21%)
Aug 11, 2011 15.28 16.86 15.28 16.74 775,675 +1.47(+9.63%)
Aug 10, 2011 16.08 16.47 14.85 15.27 1,475,482 -1.07(-6.55%)
Aug 09, 2011 16.04 17.47 15.05 16.34 2,260,637 +0.16(+0.99%)
Aug 08, 2011 16.29 17.00 15.76 16.18 1,620,608 -0.87(-5.10%)
Aug 05, 2011 17.58 17.93 16.68 17.05 1,102,457 -0.40(-2.29%)
Aug 04, 2011 18.30 18.39 17.43 17.45 536,692 -0.99(-5.37%)
Aug 03, 2011 18.06 18.50 17.55 18.44 408,064 +0.37(+2.05%)
Aug 02, 2011 18.50 18.79 18.06 18.07 420,860 -0.47(-2.54%)
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.