Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 16.53 16.71 16.17 16.17 75,131 -0.75(-4.43%)
Sep 29, 2011 17.39 17.46 16.43 16.92 552,881 +0.03(+0.18%)
Sep 28, 2011 17.90 17.99 16.89 16.89 141,297 -1.00(-5.59%)
Sep 27, 2011 18.28 18.53 17.77 17.89 202,730 +0.16(+0.90%)
Sep 26, 2011 17.14 17.77 16.48 17.73 188,532 +0.72(+4.23%)
Sep 23, 2011 17.28 17.51 16.90 17.01 150,386 -0.47(-2.69%)
Sep 22, 2011 18.26 18.26 17.17 17.48 381,303 -1.42(-7.51%)
Sep 21, 2011 19.97 20.04 18.90 18.90 317,368 -1.11(-5.55%)
Sep 20, 2011 20.53 20.76 20.00 20.01 24,040 -0.40(-1.96%)
Sep 19, 2011 20.34 20.58 19.87 20.41 35,772 -0.37(-1.76%)
Sep 16, 2011 21.03 21.19 20.62 20.78 33,440 -0.24(-1.16%)
Sep 15, 2011 20.96 21.06 20.62 21.02 73,699 +0.37(+1.79%)
Sep 14, 2011 20.60 20.95 19.98 20.65 51,557 +0.24(+1.18%)
Sep 13, 2011 20.30 20.58 19.90 20.41 73,438 +0.17(+0.84%)
Sep 12, 2011 19.66 20.30 19.57 20.24 246,054 +0.23(+1.15%)
Sep 09, 2011 20.55 20.72 19.84 20.01 464,941 -0.85(-4.07%)
Sep 08, 2011 20.99 21.34 20.75 20.86 63,214 -0.26(-1.23%)
Sep 07, 2011 20.52 21.13 20.52 21.12 62,480 +1.00(+4.97%)
Sep 06, 2011 19.49 20.13 19.40 20.12 78,521 -0.26(-1.28%)
Sep 02, 2011 20.65 20.71 20.23 20.38 42,044 -0.82(-3.87%)
Sep 01, 2011 21.55 21.86 21.20 21.20 87,074 -0.33(-1.53%)
Aug 31, 2011 21.76 22.10 21.33 21.53 80,704 +0.08(+0.37%)
Aug 30, 2011 21.05 21.58 20.82 21.45 75,343 +0.27(+1.27%)
Aug 29, 2011 20.49 21.20 20.49 21.18 110,946 +0.99(+4.90%)
Aug 26, 2011 19.42 20.31 19.31 20.19 80,617 +0.64(+3.27%)
Aug 25, 2011 20.25 20.49 19.52 19.55 518,494 -0.63(-3.12%)
Aug 24, 2011 19.94 20.18 19.63 20.18 58,656 +0.19(+0.95%)
Aug 23, 2011 18.95 19.99 18.75 19.99 376,201 +1.16(+6.13%)
Aug 22, 2011 19.64 19.82 18.81 18.83 110,276 -0.29(-1.49%)
Aug 19, 2011 19.60 20.07 19.03 19.12 521,583 -0.78(-3.92%)
Aug 18, 2011 20.87 20.87 19.67 19.90 115,248 -1.66(-7.70%)
Aug 17, 2011 21.59 21.97 21.39 21.56 174,540 +0.10(+0.47%)
Aug 16, 2011 21.87 21.94 21.28 21.46 95,793 -0.69(-3.12%)
Aug 15, 2011 21.73 22.18 21.45 22.15 106,366 +0.93(+4.38%)
Aug 12, 2011 21.33 21.43 20.89 21.22 131,690 +0.25(+1.19%)
Aug 11, 2011 19.98 21.24 19.73 20.97 297,023 +1.19(+6.02%)
Aug 10, 2011 20.01 20.62 19.69 19.78 144,483 -0.64(-3.13%)
Aug 09, 2011 21.34 20.42 18.94 20.42 537,489 +1.23(+6.41%)
Aug 08, 2011 20.47 20.75 19.17 19.19 428,354 -2.31(-10.74%)
Aug 05, 2011 22.34 22.55 20.52 21.50 505,155 -0.64(-2.89%)
Aug 04, 2011 23.95 23.95 22.12 22.14 278,713 -2.19(-9.00%)
Aug 03, 2011 24.52 24.53 23.61 24.33 142,966 -0.13(-0.53%)
Aug 02, 2011 25.14 25.60 24.46 24.46 171,568 -0.84(-3.32%)
Aug 01, 2011 25.87 26.07 25.00 25.30 161,376 -0.29(-1.13%)
Jul 29, 2011 25.38 25.70 25.16 25.59 283,923 -0.13(-0.51%)
Jul 28, 2011 25.72 26.16 25.63 25.72 106,791 +0.15(+0.59%)
Jul 27, 2011 26.19 26.19 25.50 25.57 232,911 -0.73(-2.78%)
Jul 26, 2011 26.38 26.61 26.22 26.30 79,851 -0.01(-0.04%)
Jul 25, 2011 26.03 26.53 26.00 26.31 60,250 -0.03(-0.11%)
Jul 22, 2011 26.31 26.43 26.31 26.34 81,809 +0.46(+1.78%)
Jul 21, 2011 25.81 25.95 25.70 25.88 238,858 +0.24(+0.94%)
Jul 20, 2011 25.74 25.74 25.37 25.64 56,793 -0.10(-0.39%)
Jul 19, 2011 25.31 25.76 25.31 25.74 95,500 +0.60(+2.39%)
Jul 18, 2011 25.30 25.37 25.00 25.14 62,096 -0.27(-1.06%)
Jul 15, 2011 24.94 25.41 24.93 25.41 251,021 +0.74(+3.00%)
Jul 14, 2011 25.06 25.29 24.64 24.67 76,970 -0.41(-1.64%)
Jul 13, 2011 24.70 25.51 24.66 25.08 129,820 +0.51(+2.08%)
Jul 12, 2011 24.65 24.91 24.50 24.57 157,279 -0.13(-0.53%)
Jul 11, 2011 24.97 25.09 24.56 24.70 111,281 -0.71(-2.79%)
Jul 08, 2011 25.01 25.44 24.88 25.41 95,031 -0.05(-0.20%)
Jul 07, 2011 25.36 25.56 25.30 25.46 234,124 +0.38(+1.52%)
Jul 06, 2011 24.94 25.10 24.69 25.08 40,124 +0.05(+0.20%)
Jul 05, 2011 24.77 25.16 24.72 25.03 75,372 +0.25(+1.01%)
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.