Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 19.26 19.49 18.86 18.96 9,129,406 -0.20(-1.02%)
Oct 28, 2011 19.69 19.75 18.97 19.15 9,123,425 -0.40(-2.03%)
Oct 27, 2011 19.65 19.95 19.49 19.55 12,378,026 +0.29(+1.50%)
Oct 26, 2011 19.11 19.41 18.71 19.26 8,476,635 +0.43(+2.30%)
Oct 25, 2011 18.87 19.21 18.72 18.83 5,214,008 -0.27(-1.44%)
Oct 24, 2011 18.88 19.40 18.86 19.10 5,632,895 +0.25(+1.34%)
Oct 21, 2011 18.80 19.07 18.57 18.85 4,953,708 +0.25(+1.36%)
Oct 20, 2011 18.07 18.66 17.82 18.60 7,035,616 +0.50(+2.76%)
Oct 19, 2011 18.24 18.38 17.98 18.10 5,451,255 -0.25(-1.34%)
Oct 18, 2011 18.03 18.53 17.73 18.34 6,672,277 +0.37(+2.05%)
Oct 17, 2011 18.38 18.61 17.94 17.98 5,546,402 -0.57(-3.08%)
Oct 14, 2011 18.73 18.82 18.38 18.55 5,473,351 +0.08(+0.43%)
Oct 13, 2011 18.59 18.82 18.41 18.47 5,340,801 -0.20(-1.05%)
Oct 12, 2011 18.75 19.02 18.47 18.66 6,840,134 +0.02(+0.12%)
Oct 11, 2011 18.16 18.70 18.02 18.64 6,835,228 +0.51(+2.79%)
Oct 10, 2011 18.21 18.29 17.93 18.13 6,467,080 +0.23(+1.29%)
Oct 07, 2011 17.95 18.41 17.88 17.90 13,907,146 +0.37(+2.10%)
Oct 06, 2011 17.22 17.53 17.22 17.53 6,965,249 +0.80(+4.75%)
Oct 05, 2011 16.58 16.88 16.40 16.74 12,642,626 +0.27(+1.67%)
Oct 04, 2011 15.79 16.48 15.75 16.46 12,777,364 +0.48(+2.98%)
Oct 03, 2011 16.75 16.99 15.97 15.99 13,167,693 -0.85(-5.06%)
Sep 30, 2011 17.26 17.32 16.83 16.84 7,138,684 -0.66(-3.80%)
Sep 29, 2011 17.88 17.99 17.05 17.51 11,360,142 -0.06(-0.37%)
Sep 28, 2011 17.81 17.85 17.53 17.57 12,200,835 -0.16(-0.89%)
Sep 27, 2011 18.41 18.45 17.61 17.73 12,803,241 -0.38(-2.10%)
Sep 26, 2011 17.44 18.15 17.30 18.11 6,660,907 +0.75(+4.30%)
Sep 23, 2011 17.33 17.50 17.19 17.36 8,969,622 -0.05(-0.29%)
Sep 22, 2011 16.77 17.56 16.74 17.41 12,843,176 +0.09(+0.54%)
Sep 21, 2011 17.84 18.03 17.31 17.32 6,067,516 -0.48(-2.70%)
Sep 20, 2011 18.12 18.37 17.79 17.80 7,909,192 -0.22(-1.24%)
Sep 19, 2011 17.98 18.14 17.79 18.02 7,528,242 -0.24(-1.30%)
Sep 16, 2011 18.60 18.74 18.13 18.26 14,998,442 -0.18(-0.97%)
Sep 15, 2011 17.42 18.46 17.42 18.44 17,471,016 +1.20(+6.96%)
Sep 14, 2011 16.57 17.48 16.44 17.24 18,329,614 +0.47(+2.83%)
Sep 13, 2011 17.74 17.74 16.33 16.77 45,796,628 -1.16(-6.45%)
Sep 12, 2011 17.44 18.09 17.28 17.92 12,180,249 +0.33(+1.88%)
Sep 09, 2011 17.14 17.72 17.05 17.59 10,668,743 +0.22(+1.24%)
Sep 08, 2011 17.50 17.53 17.23 17.38 6,667,793 -0.25(-1.43%)
Sep 07, 2011 16.96 17.63 16.86 17.63 7,551,599 +0.90(+5.36%)
Sep 06, 2011 16.75 16.87 16.51 16.73 11,167,511 -0.57(-3.32%)
Sep 02, 2011 17.54 17.59 17.16 17.30 7,099,557 -0.50(-2.78%)
Sep 01, 2011 18.37 18.48 17.80 17.80 6,099,705 -0.57(-3.13%)
Aug 31, 2011 18.20 18.61 18.14 18.37 6,793,119 +0.26(+1.43%)
Aug 30, 2011 18.13 18.31 17.94 18.12 6,780,272 -0.14(-0.79%)
Aug 29, 2011 17.99 18.31 17.87 18.26 5,046,681 +0.46(+2.58%)
Aug 26, 2011 17.23 17.93 17.07 17.80 5,604,249 +0.47(+2.69%)
Aug 25, 2011 17.99 18.14 17.28 17.33 7,110,661 -0.65(-3.63%)
Aug 24, 2011 17.57 18.04 17.45 17.99 5,259,597 +0.48(+2.75%)
Aug 23, 2011 17.27 17.72 17.10 17.51 8,269,382 +0.31(+1.80%)
Aug 22, 2011 17.56 17.69 17.04 17.20 8,331,359 -0.08(-0.46%)
Aug 19, 2011 17.02 17.89 16.97 17.28 9,773,167 +0.03(+0.17%)
Aug 18, 2011 17.34 17.34 16.69 17.25 16,523,635 -0.57(-3.18%)
Aug 17, 2011 17.97 18.19 17.61 17.81 6,783,433 -0.04(-0.24%)
Aug 16, 2011 17.42 17.91 17.41 17.86 7,251,677 +0.25(+1.43%)
Aug 15, 2011 17.18 17.66 17.00 17.61 8,646,774 +0.60(+3.55%)
Aug 12, 2011 18.02 18.28 16.89 17.00 16,220,529 -0.91(-5.09%)
Aug 11, 2011 17.36 18.16 17.23 17.91 8,826,611 +0.62(+3.61%)
Aug 10, 2011 17.81 17.86 17.25 17.29 9,265,461 -0.75(-4.14%)
Aug 09, 2011 17.68 18.04 16.95 18.04 16,577,763 +0.84(+4.89%)
Aug 08, 2011 17.68 17.89 17.07 17.20 15,090,229 -1.13(-6.15%)
Aug 05, 2011 18.12 18.35 17.68 18.32 17,846,158 +0.43(+2.41%)
Aug 04, 2011 19.11 19.13 17.86 17.89 17,877,626 -1.48(-7.64%)
Aug 03, 2011 19.42 19.47 18.89 19.37 12,107,601 +0.06(+0.34%)
Aug 02, 2011 19.21 19.52 19.01 19.31 15,464,779 -0.05(-0.26%)
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.