Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 20.89 21.03 20.25 20.26 1,269,357 -1.36(-6.30%)
Oct 28, 2011 21.55 21.72 21.48 21.62 1,234,404 +0.31(+1.45%)
Oct 27, 2011 20.73 21.35 20.53 21.31 1,080,100 +1.40(+7.04%)
Oct 26, 2011 20.01 20.02 19.60 19.91 831,224 +0.39(+1.98%)
Oct 25, 2011 19.68 19.85 19.49 19.52 854,023 -0.16(-0.83%)
Oct 24, 2011 19.47 19.71 19.40 19.69 1,326,384 -0.32(-1.59%)
Oct 21, 2011 19.85 20.01 19.76 20.01 678,557 +0.46(+2.37%)
Oct 20, 2011 19.50 19.63 19.26 19.54 1,278,615 -0.01(-0.05%)
Oct 19, 2011 19.73 19.84 19.47 19.55 1,723,566 -0.53(-2.65%)
Oct 18, 2011 19.72 20.24 19.58 20.08 1,379,773 +0.41(+2.06%)
Oct 17, 2011 19.92 20.05 19.60 19.68 1,169,243 +0.19(+0.99%)
Oct 14, 2011 19.61 19.62 19.40 19.48 1,506,310 -0.05(-0.25%)
Oct 13, 2011 19.51 19.62 19.33 19.53 1,258,465 +0.27(+1.40%)
Oct 12, 2011 19.28 19.48 19.13 19.26 1,123,355 +0.35(+1.84%)
Oct 11, 2011 18.68 19.02 18.59 18.91 1,384,436 +0.56(+3.05%)
Oct 10, 2011 17.92 18.35 17.92 18.35 933,723 +0.72(+4.11%)
Oct 07, 2011 17.99 18.03 17.48 17.63 2,090,888 -0.84(-4.55%)
Oct 06, 2011 18.27 18.47 18.25 18.47 2,716,850 +0.33(+1.81%)
Oct 05, 2011 17.86 18.16 17.70 18.14 1,157,902 -0.04(-0.21%)
Oct 04, 2011 17.78 18.21 17.54 18.18 2,111,387 +0.69(+3.92%)
Oct 03, 2011 18.10 18.21 17.48 17.49 1,343,679 -0.86(-4.68%)
Sep 30, 2011 18.72 18.72 18.28 18.35 1,648,560 -0.71(-3.70%)
Sep 29, 2011 19.10 19.18 18.74 19.06 1,053,741 +0.38(+2.02%)
Sep 28, 2011 19.09 19.10 18.64 18.68 1,637,383 +0.12(+0.62%)
Sep 27, 2011 18.59 19.02 18.48 18.57 1,035,781 +0.38(+2.08%)
Sep 26, 2011 18.14 18.22 17.78 18.19 839,807 -0.03(-0.16%)
Sep 23, 2011 18.03 18.28 17.95 18.22 1,553,179 +0.34(+1.93%)
Sep 22, 2011 18.21 18.27 17.61 17.87 2,046,350 -0.50(-2.71%)
Sep 21, 2011 18.84 18.96 18.37 18.37 681,279 -0.60(-3.18%)
Sep 20, 2011 19.13 19.20 18.91 18.97 795,697 -0.34(-1.78%)
Sep 19, 2011 19.25 19.43 19.03 19.32 1,107,643 -0.32(-1.61%)
Sep 16, 2011 19.66 19.71 19.45 19.63 864,771 +0.45(+2.35%)
Sep 15, 2011 19.13 19.23 19.00 19.18 596,586 +0.14(+0.75%)
Sep 14, 2011 18.97 19.26 18.70 19.04 847,358 +0.33(+1.74%)
Sep 13, 2011 18.68 18.75 18.49 18.72 709,714 +0.04(+0.21%)
Sep 12, 2011 18.65 18.75 18.29 18.68 1,140,057 -0.12(-0.66%)
Sep 09, 2011 19.03 19.08 18.74 18.80 1,067,622 -0.45(-2.34%)
Sep 08, 2011 19.28 19.53 19.15 19.25 1,279,516 -0.34(-1.71%)
Sep 07, 2011 19.40 19.76 19.37 19.59 1,185,243 +0.57(+2.97%)
Sep 06, 2011 18.95 19.11 18.73 19.02 1,073,358 -0.83(-4.20%)
Sep 02, 2011 20.04 20.84 19.81 19.86 1,076,431 -0.99(-4.73%)
Sep 01, 2011 21.14 21.23 20.80 20.84 894,858 -0.18(-0.87%)
Aug 31, 2011 21.13 21.26 20.85 21.02 1,322,757 -0.06(-0.27%)
Aug 30, 2011 20.91 21.17 20.79 21.08 1,269,722 +0.36(+1.76%)
Aug 29, 2011 20.52 20.74 20.42 20.72 758,048 +0.90(+4.54%)
Aug 26, 2011 19.49 20.03 19.49 19.82 1,164,697 +0.33(+1.67%)
Aug 25, 2011 19.76 19.85 19.40 19.49 886,955 -0.06(-0.29%)
Aug 24, 2011 19.43 19.62 19.29 19.55 1,777,597 -0.57(-2.81%)
Aug 23, 2011 19.91 20.11 19.77 20.11 1,358,042 +0.30(+1.50%)
Aug 22, 2011 20.06 20.06 19.77 19.82 1,176,471 +0.15(+0.78%)
Aug 19, 2011 19.68 20.06 19.61 19.66 1,354,204 -0.15(-0.77%)
Aug 18, 2011 20.33 20.33 19.69 19.82 2,096,071 -1.16(-5.52%)
Aug 17, 2011 21.21 21.31 20.91 20.98 881,286 -0.06(-0.27%)
Aug 16, 2011 21.06 21.28 20.91 21.03 1,355,991 -0.39(-1.83%)
Aug 15, 2011 21.20 21.45 21.11 21.43 1,111,121 +0.84(+4.10%)
Aug 12, 2011 20.64 20.82 20.41 20.58 1,288,288 -0.29(-1.38%)
Aug 11, 2011 20.48 21.07 20.31 20.87 2,971,405 +0.45(+2.20%)
Aug 10, 2011 20.91 20.91 20.39 20.42 3,126,027 -1.24(-5.71%)
Aug 09, 2011 21.32 21.86 20.76 21.66 4,891,265 +0.90(+4.34%)
Aug 08, 2011 21.32 21.66 20.68 20.76 2,354,091 -1.41(-6.35%)
Aug 05, 2011 22.50 22.67 21.70 22.16 2,733,190 -0.20(-0.90%)
Aug 04, 2011 23.93 23.08 22.34 22.36 1,916,331 -1.56(-6.53%)
Aug 03, 2011 23.94 23.99 23.48 23.93 1,536,965 -0.14(-0.60%)
Aug 02, 2011 24.31 24.48 24.05 24.07 1,594,774 +0.06(+0.24%)
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.