Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.02 20.45 19.78 19.80 201,352 -0.64(-3.13%)
Oct 28, 2011 20.79 21.01 20.14 20.44 311,569 -0.41(-1.97%)
Oct 27, 2011 21.75 22.18 20.77 20.85 734,402 -0.10(-0.48%)
Oct 26, 2011 20.44 21.27 20.07 20.95 665,885 +0.82(+4.07%)
Oct 25, 2011 20.79 22.18 20.07 20.13 1,738,798 +0.51(+2.60%)
Oct 24, 2011 18.66 19.72 18.36 19.62 571,244 +1.12(+6.05%)
Oct 21, 2011 17.59 18.59 17.38 18.50 416,872 +1.29(+7.50%)
Oct 20, 2011 17.31 17.31 16.56 17.21 224,442 -0.01(-0.06%)
Oct 19, 2011 17.12 17.87 17.07 17.22 286,921 -0.02(-0.12%)
Oct 18, 2011 16.17 17.45 15.79 17.24 346,037 +1.14(+7.08%)
Oct 17, 2011 16.44 16.58 15.92 16.10 248,176 -0.46(-2.78%)
Oct 14, 2011 16.50 16.70 16.00 16.56 134,254 +0.34(+2.10%)
Oct 13, 2011 16.45 16.68 15.96 16.22 144,755 -0.25(-1.52%)
Oct 12, 2011 16.26 16.79 16.08 16.47 214,483 +0.42(+2.62%)
Oct 11, 2011 15.44 16.18 15.40 16.05 217,654 +0.44(+2.82%)
Oct 10, 2011 15.11 15.64 15.03 15.61 213,694 +0.91(+6.19%)
Oct 07, 2011 15.50 15.50 14.38 14.70 295,115 -0.73(-4.73%)
Oct 06, 2011 14.81 15.49 14.80 15.43 405,778 +1.26(+8.89%)
Oct 05, 2011 13.93 14.34 13.70 14.17 214,549 +0.08(+0.57%)
Oct 04, 2011 12.42 14.12 12.30 14.09 407,750 +1.48(+11.74%)
Oct 03, 2011 13.50 13.60 12.58 12.61 242,276 -1.00(-7.35%)
Sep 30, 2011 13.98 14.15 13.58 13.61 168,007 -0.66(-4.63%)
Sep 29, 2011 14.17 14.34 13.68 14.27 165,257 +0.51(+3.71%)
Sep 28, 2011 14.20 14.44 13.73 13.76 212,156 -0.49(-3.44%)
Sep 27, 2011 15.02 15.17 14.07 14.25 356,620 -0.33(-2.26%)
Sep 26, 2011 14.04 14.58 13.76 14.58 250,098 +0.76(+5.50%)
Sep 23, 2011 13.39 14.21 13.39 13.82 197,018 +0.43(+3.21%)
Sep 22, 2011 13.42 14.02 13.17 13.39 269,312 -0.54(-3.88%)
Sep 21, 2011 14.55 14.85 13.90 13.93 272,006 -0.67(-4.59%)
Sep 20, 2011 15.26 15.49 14.55 14.60 152,630 -0.61(-4.01%)
Sep 19, 2011 15.43 15.44 14.85 15.21 259,519 -0.60(-3.80%)
Sep 16, 2011 15.73 16.04 15.56 15.81 646,764 +0.21(+1.35%)
Sep 15, 2011 15.63 15.77 15.13 15.60 182,073 +0.22(+1.43%)
Sep 14, 2011 14.81 15.74 14.59 15.38 250,864 +0.80(+5.49%)
Sep 13, 2011 14.49 14.96 14.38 14.58 412,213 +0.20(+1.39%)
Sep 12, 2011 14.13 14.58 13.98 14.38 391,557 -0.05(-0.35%)
Sep 09, 2011 14.74 15.00 14.27 14.43 316,104 -0.57(-3.80%)
Sep 08, 2011 15.51 15.70 14.78 15.00 340,297 -0.67(-4.28%)
Sep 07, 2011 15.42 15.82 15.32 15.67 354,900 +0.57(+3.77%)
Sep 06, 2011 14.99 15.31 14.65 15.10 406,603 -0.47(-3.02%)
Sep 02, 2011 16.15 16.32 15.43 15.57 302,099 -1.02(-6.15%)
Sep 01, 2011 17.12 17.28 16.42 16.59 337,454 -0.60(-3.49%)
Aug 31, 2011 17.36 17.36 16.82 17.19 381,238 -0.06(-0.35%)
Aug 30, 2011 17.56 17.64 16.92 17.25 370,933 -0.47(-2.65%)
Aug 29, 2011 16.72 17.72 16.58 17.72 281,629 +1.25(+7.59%)
Aug 26, 2011 15.69 16.72 15.52 16.47 305,341 +0.65(+4.11%)
Aug 25, 2011 16.14 16.22 15.68 15.82 326,022 -0.19(-1.19%)
Aug 24, 2011 14.73 16.13 14.73 16.01 404,509 +1.27(+8.62%)
Aug 23, 2011 14.48 14.83 14.21 14.74 846,171 +0.39(+2.72%)
Aug 22, 2011 15.00 15.00 14.03 14.35 505,247 -0.15(-1.03%)
Aug 19, 2011 14.53 15.28 14.39 14.50 915,739 -0.30(-2.03%)
Aug 18, 2011 15.53 15.53 14.71 14.80 408,313 -1.33(-8.25%)
Aug 17, 2011 16.64 16.81 15.84 16.13 247,669 -0.42(-2.54%)
Aug 16, 2011 16.86 16.93 16.20 16.55 254,525 -0.56(-3.27%)
Aug 15, 2011 16.95 17.18 16.76 17.11 233,377 +0.36(+2.15%)
Aug 12, 2011 16.96 17.00 16.23 16.75 275,870 -0.01(-0.06%)
Aug 11, 2011 16.14 17.10 15.59 16.76 540,446 +0.68(+4.23%)
Aug 10, 2011 16.68 17.00 16.05 16.08 459,842 -1.36(-7.80%)
Aug 09, 2011 17.64 17.45 15.86 17.44 725,958 +0.88(+5.31%)
Aug 08, 2011 17.64 18.11 16.39 16.56 776,142 -1.74(-9.51%)
Aug 05, 2011 18.52 19.04 17.69 18.30 845,113 +0.16(+0.88%)
Aug 04, 2011 19.29 20.04 17.50 18.14 868,214 -0.18(-0.98%)
Aug 03, 2011 17.39 18.34 16.83 18.32 571,386 +0.89(+5.11%)
Aug 02, 2011 18.24 18.44 17.43 17.43 224,510 -0.97(-5.27%)
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.