Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 14.98 15.00 14.29 14.29 31,204,613 -1.02(-6.66%)
Oct 28, 2011 15.45 15.48 14.97 15.31 22,372,954 -0.11(-0.71%)
Oct 27, 2011 15.39 15.62 14.80 15.42 40,011,145 +1.29(+9.13%)
Oct 26, 2011 14.40 14.94 13.50 14.13 46,356,342 +0.41(+2.99%)
Oct 25, 2011 14.27 14.27 13.70 13.72 20,202,533 -0.57(-3.99%)
Oct 24, 2011 13.90 14.38 13.82 14.29 20,078,822 +0.55(+4.00%)
Oct 21, 2011 13.45 13.75 13.40 13.74 16,295,003 +0.56(+4.25%)
Oct 20, 2011 13.32 13.36 12.97 13.18 14,547,219 -0.07(-0.53%)
Oct 19, 2011 13.52 13.55 13.19 13.25 10,459,289 -0.35(-2.57%)
Oct 18, 2011 13.14 13.67 13.07 13.60 14,966,271 +0.54(+4.13%)
Oct 17, 2011 13.70 13.79 13.01 13.06 15,752,931 -0.65(-4.74%)
Oct 14, 2011 13.85 13.93 13.49 13.71 12,669,474 +0.15(+1.11%)
Oct 13, 2011 13.49 13.62 13.09 13.56 13,802,401 +0.00(+0.00%)
Oct 12, 2011 13.96 14.00 13.55 13.56 17,772,015 -0.14(-1.02%)
Oct 11, 2011 13.67 13.95 13.59 13.70 11,038,107 -0.03(-0.22%)
Oct 10, 2011 13.75 13.97 13.54 13.73 13,198,143 +0.33(+2.46%)
Oct 07, 2011 13.71 13.73 13.20 13.40 17,346,482 -0.10(-0.74%)
Oct 06, 2011 13.31 13.51 13.21 13.50 38,885,983 +0.90(+7.14%)
Oct 05, 2011 11.95 12.66 11.89 12.60 20,640,527 +0.70(+5.88%)
Oct 04, 2011 11.64 11.94 11.51 11.90 29,154,635 +0.02(+0.17%)
Oct 03, 2011 12.08 12.36 11.78 11.88 28,020,727 -0.48(-3.88%)
Sep 30, 2011 12.43 12.68 12.35 12.36 23,454,066 -0.30(-2.37%)
Sep 29, 2011 12.80 12.94 12.35 12.66 28,081,957 +0.17(+1.36%)
Sep 28, 2011 12.79 12.97 12.47 12.49 20,335,039 -0.29(-2.27%)
Sep 27, 2011 12.58 13.16 12.51 12.78 24,645,481 +0.44(+3.57%)
Sep 26, 2011 12.50 12.50 11.97 12.34 29,634,945 -0.01(-0.08%)
Sep 23, 2011 12.04 12.55 12.00 12.35 17,353,233 +0.22(+1.81%)
Sep 22, 2011 12.45 12.65 11.90 12.13 41,445,005 -0.76(-5.90%)
Sep 21, 2011 13.40 13.58 12.86 12.89 19,308,414 -0.53(-3.95%)
Sep 20, 2011 13.49 13.62 13.42 13.42 23,259,672 +0.05(+0.37%)
Sep 19, 2011 13.74 13.75 13.25 13.37 22,855,547 -0.57(-4.09%)
Sep 16, 2011 13.95 14.19 13.80 13.94 17,878,943 +0.02(+0.14%)
Sep 15, 2011 13.93 14.00 13.59 13.92 19,816,044 +0.20(+1.46%)
Sep 14, 2011 13.76 13.92 13.43 13.72 26,241,445 +0.02(+0.15%)
Sep 13, 2011 13.57 13.79 13.46 13.70 22,283,955 +0.19(+1.41%)
Sep 12, 2011 13.41 13.54 13.11 13.51 30,172,104 -0.07(-0.52%)
Sep 09, 2011 14.19 14.26 13.49 13.58 29,544,844 -0.78(-5.43%)
Sep 08, 2011 14.28 14.78 14.20 14.36 22,360,422 -0.17(-1.17%)
Sep 07, 2011 14.32 14.53 14.15 14.53 17,016,695 +0.49(+3.49%)
Sep 06, 2011 13.72 14.08 13.59 14.04 15,732,474 -0.08(-0.57%)
Sep 02, 2011 14.50 14.52 13.99 14.12 11,833,214 -0.62(-4.21%)
Sep 01, 2011 15.07 15.28 14.71 14.74 14,910,905 -0.29(-1.93%)
Aug 31, 2011 14.99 15.24 14.87 15.03 13,745,508 +0.19(+1.28%)
Aug 30, 2011 15.02 15.06 14.66 14.84 17,299,488 -0.25(-1.66%)
Aug 29, 2011 14.56 15.13 14.56 15.09 10,262,778 +0.72(+5.01%)
Aug 26, 2011 13.96 14.48 13.62 14.37 23,226,368 +0.35(+2.50%)
Aug 25, 2011 14.56 14.62 14.00 14.02 19,232,075 -0.44(-3.04%)
Aug 24, 2011 14.47 14.49 14.06 14.46 14,463,500 -0.13(-0.89%)
Aug 23, 2011 14.22 14.59 14.12 14.59 18,442,226 +0.43(+3.04%)
Aug 22, 2011 15.04 15.04 14.08 14.16 23,789,490 -0.16(-1.12%)
Aug 19, 2011 14.25 14.84 14.16 14.32 21,637,458 -0.08(-0.56%)
Aug 18, 2011 14.62 14.90 14.20 14.40 31,055,017 -0.67(-4.45%)
Aug 17, 2011 15.22 15.24 14.99 15.07 16,911,612 -0.09(-0.59%)
Aug 16, 2011 15.24 15.50 14.99 15.16 24,742,870 -0.40(-2.57%)
Aug 15, 2011 14.60 15.59 14.57 15.56 29,805,511 +1.16(+8.06%)
Aug 12, 2011 14.44 14.62 14.14 14.40 19,586,586 +0.16(+1.12%)
Aug 11, 2011 13.54 14.42 13.52 14.24 33,976,680 +1.04(+7.88%)
Aug 10, 2011 14.00 14.02 13.15 13.20 26,447,640 -1.14(-7.95%)
Aug 09, 2011 13.74 14.38 13.35 14.34 26,972,375 +0.95(+7.09%)
Aug 08, 2011 13.74 14.07 13.39 13.39 31,626,570 -0.93(-6.49%)
Aug 05, 2011 14.72 14.86 13.80 14.32 29,155,855 -0.17(-1.17%)
Aug 04, 2011 15.15 15.15 14.45 14.49 30,062,682 -0.89(-5.79%)
Aug 03, 2011 15.12 15.42 14.99 15.38 17,784,100 +0.25(+1.65%)
Aug 02, 2011 15.45 15.69 15.11 15.13 18,873,531 -0.50(-3.20%)
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.