Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 19.05 19.28 18.66 18.75 9,228,675 -0.19(-1.02%)
Oct 28, 2011 19.48 19.54 18.77 18.95 9,222,629 -0.39(-2.03%)
Oct 27, 2011 19.43 19.73 19.28 19.34 12,512,620 +0.29(+1.50%)
Oct 26, 2011 18.90 19.20 18.50 19.05 8,568,807 +0.43(+2.30%)
Oct 25, 2011 18.67 19.00 18.52 18.63 5,270,703 -0.27(-1.44%)
Oct 24, 2011 18.68 19.19 18.66 18.90 5,694,145 +0.25(+1.34%)
Oct 21, 2011 18.60 18.87 18.37 18.65 5,007,572 +0.25(+1.36%)
Oct 20, 2011 17.88 18.45 17.62 18.40 7,112,119 +0.49(+2.76%)
Oct 19, 2011 18.04 18.18 17.78 17.90 5,510,530 -0.24(-1.34%)
Oct 18, 2011 17.83 18.33 17.54 18.15 6,744,829 +0.36(+2.05%)
Oct 17, 2011 18.18 18.41 17.75 17.78 5,606,711 -0.56(-3.08%)
Oct 14, 2011 18.53 18.62 18.18 18.35 5,532,866 +0.08(+0.43%)
Oct 13, 2011 18.39 18.62 18.21 18.27 5,398,875 -0.19(-1.05%)
Oct 12, 2011 18.55 18.81 18.28 18.46 6,914,511 +0.02(+0.12%)
Oct 11, 2011 17.96 18.50 17.83 18.44 6,909,552 +0.50(+2.79%)
Oct 10, 2011 18.02 18.09 17.73 17.94 6,537,401 +0.23(+1.29%)
Oct 07, 2011 17.76 18.21 17.69 17.71 14,058,367 +0.36(+2.10%)
Oct 06, 2011 17.04 17.35 17.04 17.35 7,040,987 +0.79(+4.75%)
Oct 05, 2011 16.40 16.70 16.22 16.56 12,780,097 +0.27(+1.67%)
Oct 04, 2011 15.62 16.30 15.58 16.29 12,916,300 +0.47(+2.98%)
Oct 03, 2011 16.57 16.81 15.80 15.82 13,310,873 -0.84(-5.06%)
Sep 30, 2011 17.07 17.13 16.65 16.66 7,216,307 -0.66(-3.80%)
Sep 29, 2011 17.69 17.79 16.86 17.32 11,483,668 -0.06(-0.37%)
Sep 28, 2011 17.62 17.66 17.35 17.38 12,333,502 -0.16(-0.89%)
Sep 27, 2011 18.21 18.26 17.42 17.54 12,942,458 -0.38(-2.10%)
Sep 26, 2011 17.25 17.96 17.12 17.91 6,733,336 +0.74(+4.30%)
Sep 23, 2011 17.15 17.31 17.01 17.18 9,067,154 -0.05(-0.29%)
Sep 22, 2011 16.59 17.37 16.56 17.23 12,982,828 +0.09(+0.54%)
Sep 21, 2011 17.65 17.84 17.13 17.13 6,133,492 -0.48(-2.70%)
Sep 20, 2011 17.93 18.17 17.59 17.61 7,995,194 -0.22(-1.24%)
Sep 19, 2011 17.79 17.95 17.60 17.83 7,610,102 -0.23(-1.30%)
Sep 16, 2011 18.40 18.54 17.94 18.06 15,161,530 -0.18(-0.97%)
Sep 15, 2011 17.23 18.26 17.23 18.24 17,660,990 +1.19(+6.96%)
Sep 14, 2011 16.39 17.30 16.27 17.05 18,528,924 +0.47(+2.83%)
Sep 13, 2011 17.54 17.54 16.15 16.59 46,294,604 -1.14(-6.45%)
Sep 12, 2011 17.25 17.90 17.10 17.73 12,312,693 +0.33(+1.88%)
Sep 09, 2011 16.96 17.53 16.87 17.40 10,784,751 +0.21(+1.24%)
Sep 08, 2011 17.31 17.35 17.05 17.19 6,740,296 -0.25(-1.43%)
Sep 07, 2011 16.78 17.44 16.68 17.44 7,633,712 +0.89(+5.36%)
Sep 06, 2011 16.57 16.69 16.34 16.55 11,288,943 -0.57(-3.32%)
Sep 02, 2011 17.35 17.40 16.98 17.12 7,176,755 -0.49(-2.78%)
Sep 01, 2011 18.18 18.28 17.61 17.61 6,166,031 -0.57(-3.13%)
Aug 31, 2011 18.01 18.41 17.95 18.18 6,866,985 +0.26(+1.43%)
Aug 30, 2011 17.94 18.11 17.75 17.92 6,853,998 -0.14(-0.79%)
Aug 29, 2011 17.80 18.11 17.68 18.06 5,101,557 +0.45(+2.58%)
Aug 26, 2011 17.05 17.74 16.89 17.61 5,665,188 +0.46(+2.69%)
Aug 25, 2011 17.80 17.94 17.09 17.15 7,187,980 -0.65(-3.63%)
Aug 24, 2011 17.38 17.85 17.26 17.79 5,316,788 +0.48(+2.75%)
Aug 23, 2011 17.08 17.53 16.91 17.32 8,359,300 +0.31(+1.80%)
Aug 22, 2011 17.37 17.50 16.85 17.01 8,421,952 -0.08(-0.46%)
Aug 19, 2011 16.83 17.70 16.79 17.09 9,879,437 +0.03(+0.17%)
Aug 18, 2011 17.15 17.15 16.51 17.06 16,703,306 -0.56(-3.18%)
Aug 17, 2011 17.78 17.99 17.42 17.62 6,857,194 -0.04(-0.24%)
Aug 16, 2011 17.23 17.72 17.23 17.67 7,330,530 +0.25(+1.43%)
Aug 15, 2011 17.00 17.47 16.81 17.42 8,740,795 +0.60(+3.55%)
Aug 12, 2011 17.83 18.08 16.71 16.82 16,396,905 -0.90(-5.09%)
Aug 11, 2011 17.18 17.96 17.05 17.72 8,922,588 +0.62(+3.61%)
Aug 10, 2011 17.62 17.67 17.07 17.10 9,366,211 -0.74(-4.14%)
Aug 09, 2011 17.49 17.85 16.76 17.84 16,758,023 +0.83(+4.89%)
Aug 08, 2011 17.49 17.69 16.89 17.01 15,254,314 -1.12(-6.15%)
Aug 05, 2011 17.93 18.16 17.49 18.13 18,040,212 +0.43(+2.41%)
Aug 04, 2011 18.91 18.92 17.67 17.70 18,072,020 -1.46(-7.64%)
Aug 03, 2011 19.21 19.26 18.69 19.16 12,239,255 +0.06(+0.34%)
Aug 02, 2011 19.01 19.31 18.80 19.10 15,632,937 -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.