Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 18.44 18.67 18.38 18.51 6,020,374 +0.04(+0.24%)
Oct 28, 2011 18.53 18.62 18.42 18.47 3,769,050 -0.04(-0.20%)
Oct 27, 2011 18.46 18.64 18.29 18.50 5,733,356 +0.29(+1.56%)
Oct 26, 2011 18.23 18.31 18.07 18.22 4,421,171 +0.12(+0.68%)
Oct 25, 2011 18.34 18.36 18.07 18.10 6,273,659 -0.25(-1.38%)
Oct 24, 2011 18.52 18.68 18.33 18.35 14,991,266 -0.12(-0.67%)
Oct 21, 2011 18.59 18.71 18.41 18.47 14,551,748 +0.07(+0.35%)
Oct 20, 2011 18.43 18.49 18.24 18.41 14,382,973 +0.01(+0.08%)
Oct 19, 2011 18.61 18.72 18.37 18.39 4,620,372 -0.23(-1.24%)
Oct 18, 2011 18.35 18.75 18.25 18.62 3,742,784 +0.26(+1.42%)
Oct 17, 2011 18.46 18.60 18.33 18.36 2,584,290 -0.19(-1.01%)
Oct 14, 2011 18.59 18.62 18.41 18.55 2,816,726 +0.09(+0.51%)
Oct 13, 2011 18.52 18.64 18.39 18.46 3,502,433 -0.07(-0.39%)
Oct 12, 2011 18.36 18.59 18.34 18.53 5,875,906 +0.19(+1.03%)
Oct 11, 2011 18.33 18.46 18.26 18.34 3,854,021 +0.01(+0.08%)
Oct 10, 2011 18.24 18.33 18.18 18.33 3,537,312 +0.21(+1.16%)
Oct 07, 2011 18.09 18.25 18.03 18.12 5,966,523 +0.04(+0.24%)
Oct 06, 2011 17.86 18.07 17.84 18.07 5,507,275 +0.39(+2.21%)
Oct 05, 2011 17.79 17.81 17.53 17.68 7,946,174 -0.11(-0.61%)
Oct 04, 2011 17.15 17.80 17.11 17.79 10,795,179 +0.41(+2.33%)
Oct 03, 2011 17.44 17.65 17.34 17.39 7,803,820 -0.14(-0.83%)
Sep 30, 2011 17.55 17.79 17.50 17.53 6,744,540 -0.10(-0.58%)
Sep 29, 2011 17.61 17.71 17.46 17.63 14,723,469 +0.22(+1.25%)
Sep 28, 2011 17.73 17.76 17.38 17.41 5,301,676 -0.24(-1.35%)
Sep 27, 2011 17.81 17.94 17.60 17.65 5,966,332 +0.17(+0.99%)
Sep 26, 2011 17.17 17.50 17.15 17.48 6,593,126 +0.38(+2.24%)
Sep 23, 2011 17.10 17.16 16.86 17.10 7,941,612 -0.02(-0.13%)
Sep 22, 2011 16.26 17.20 16.21 17.12 14,006,191 +0.45(+2.69%)
Sep 21, 2011 16.68 16.92 16.58 16.67 7,887,549 +0.03(+0.17%)
Sep 20, 2011 16.82 17.28 16.39 16.64 13,110,174 -0.29(-1.71%)
Sep 19, 2011 17.10 17.16 16.87 16.93 5,863,392 -0.39(-2.26%)
Sep 16, 2011 17.61 17.61 17.19 17.32 8,248,863 +0.22(+1.27%)
Sep 15, 2011 16.86 17.20 16.71 17.10 10,965,196 +0.13(+0.77%)
Sep 14, 2011 17.36 17.37 16.84 16.97 12,109,688 -0.44(-2.54%)
Sep 13, 2011 17.26 17.47 17.17 17.41 3,870,724 +0.15(+0.88%)
Sep 12, 2011 17.16 17.29 16.97 17.26 4,501,034 +0.04(+0.21%)
Sep 09, 2011 17.74 17.76 17.14 17.23 6,242,418 -0.69(-3.88%)
Sep 08, 2011 17.81 18.03 17.76 17.92 4,370,107 +0.01(+0.08%)
Sep 07, 2011 17.51 17.91 17.48 17.91 4,084,737 +0.61(+3.51%)
Sep 06, 2011 17.13 17.40 16.94 17.30 3,170,631 -0.14(-0.79%)
Sep 02, 2011 17.61 17.70 17.42 17.44 3,065,652 -0.33(-1.87%)
Sep 01, 2011 17.72 17.97 17.61 17.77 4,373,328 +0.09(+0.53%)
Aug 31, 2011 17.81 17.86 17.50 17.68 9,672,931 -0.09(-0.53%)
Aug 30, 2011 17.55 17.84 17.46 17.77 3,983,945 +0.10(+0.57%)
Aug 29, 2011 17.47 17.69 17.43 17.67 3,175,845 +0.36(+2.09%)
Aug 26, 2011 17.09 17.36 16.78 17.31 3,095,878 +0.18(+1.06%)
Aug 25, 2011 17.43 17.49 17.09 17.13 3,530,764 -0.28(-1.58%)
Aug 24, 2011 17.22 17.43 17.15 17.40 4,110,704 +0.09(+0.50%)
Aug 23, 2011 16.89 17.31 16.77 17.31 5,744,417 +0.47(+2.79%)
Aug 22, 2011 17.07 17.10 16.80 16.84 4,080,286 -0.01(-0.04%)
Aug 19, 2011 16.76 17.04 16.72 16.85 5,711,907 -0.08(-0.47%)
Aug 18, 2011 16.95 17.07 16.71 16.93 6,897,403 -0.26(-1.52%)
Aug 17, 2011 17.39 17.56 17.10 17.19 4,128,228 +0.00(+0.00%)
Aug 16, 2011 16.97 17.26 16.89 17.19 7,099,069 +0.11(+0.64%)
Aug 15, 2011 16.91 17.10 16.77 17.08 4,591,612 +0.30(+1.77%)
Aug 12, 2011 16.81 16.94 16.61 16.79 7,111,879 +0.13(+0.78%)
Aug 11, 2011 16.52 16.82 16.33 16.66 8,708,361 +0.21(+1.28%)
Aug 10, 2011 16.50 16.77 16.39 16.45 12,815,905 -0.20(-1.17%)
Aug 09, 2011 17.30 17.18 16.07 16.64 19,051,814 -0.42(-2.46%)
Aug 08, 2011 17.30 17.59 16.90 17.06 17,472,530 -0.63(-3.56%)
Aug 05, 2011 17.66 17.73 17.24 17.69 11,088,299 +0.23(+1.33%)
Aug 04, 2011 18.00 18.12 17.43 17.46 7,439,587 -0.69(-3.83%)
Aug 03, 2011 18.19 18.37 18.05 18.15 6,505,589 -0.06(-0.32%)
Aug 02, 2011 18.31 18.43 18.21 18.21 4,432,301 -0.23(-1.26%)
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.