Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 21.97 21.98 20.71 20.73 9,705,535 -1.41(-6.37%)
Oct 28, 2011 21.53 22.41 21.50 22.14 12,021,853 -0.44(-1.95%)
Oct 27, 2011 21.27 22.88 21.04 22.58 18,518,862 +2.99(+15.26%)
Oct 26, 2011 19.84 19.92 18.91 19.59 8,451,808 +0.18(+0.93%)
Oct 25, 2011 20.03 20.03 19.28 19.41 9,297,288 -0.67(-3.34%)
Oct 24, 2011 19.41 20.17 19.38 20.08 5,857,144 +1.10(+5.80%)
Oct 21, 2011 18.74 18.99 18.67 18.98 5,899,868 +0.78(+4.29%)
Oct 20, 2011 18.20 18.35 17.79 18.20 6,874,729 -0.17(-0.93%)
Oct 19, 2011 18.77 18.83 18.29 18.37 6,039,576 -0.81(-4.22%)
Oct 18, 2011 18.33 19.36 18.02 19.18 7,812,764 +0.46(+2.46%)
Oct 17, 2011 19.82 19.84 18.67 18.72 6,063,641 -1.26(-6.31%)
Oct 14, 2011 20.07 20.24 19.70 19.98 5,022,337 +0.65(+3.36%)
Oct 13, 2011 19.49 19.49 18.87 19.33 5,086,678 -0.47(-2.37%)
Oct 12, 2011 20.02 20.15 19.78 19.80 10,323,521 +0.75(+3.94%)
Oct 11, 2011 18.52 19.14 18.48 19.05 8,418,108 +0.27(+1.44%)
Oct 10, 2011 18.23 18.80 18.16 18.78 8,136,351 +1.39(+7.99%)
Oct 07, 2011 17.98 18.09 17.27 17.39 6,756,759 -0.38(-2.14%)
Oct 06, 2011 17.81 17.83 17.46 17.77 8,454,982 +0.91(+5.40%)
Oct 05, 2011 16.40 16.91 16.27 16.86 8,715,073 +0.66(+4.07%)
Oct 04, 2011 15.34 16.20 15.00 16.20 12,435,091 +0.70(+4.52%)
Oct 03, 2011 15.88 16.32 15.49 15.50 7,990,981 -0.41(-2.58%)
Sep 30, 2011 16.10 16.45 15.91 15.91 6,747,480 -0.96(-5.69%)
Sep 29, 2011 16.75 16.95 16.40 16.87 12,117,109 +0.82(+5.11%)
Sep 28, 2011 16.93 17.00 15.98 16.05 11,343,323 -0.61(-3.66%)
Sep 27, 2011 16.64 17.16 16.55 16.66 11,431,427 +0.64(+4.00%)
Sep 26, 2011 15.64 16.04 15.01 16.02 7,938,468 +0.67(+4.36%)
Sep 23, 2011 14.83 15.59 14.77 15.35 12,361,992 +0.19(+1.25%)
Sep 22, 2011 16.47 15.44 14.93 15.16 18,697,654 -1.31(-7.95%)
Sep 21, 2011 17.19 17.27 16.45 16.47 11,061,566 -0.63(-3.68%)
Sep 20, 2011 17.56 17.73 17.05 17.10 8,698,245 -0.51(-2.90%)
Sep 19, 2011 17.38 17.74 17.28 17.61 10,377,927 -0.89(-4.81%)
Sep 16, 2011 18.93 19.05 18.32 18.50 5,247,549 -0.50(-2.63%)
Sep 15, 2011 18.78 19.09 18.48 19.00 9,776,271 +0.99(+5.50%)
Sep 14, 2011 17.73 18.27 17.14 18.01 8,325,640 +0.27(+1.52%)
Sep 13, 2011 17.45 17.88 17.26 17.74 7,574,266 +0.31(+1.78%)
Sep 12, 2011 17.04 17.53 16.91 17.43 11,818,158 -0.33(-1.86%)
Sep 09, 2011 17.98 18.28 17.60 17.76 12,439,619 -1.56(-8.07%)
Sep 08, 2011 19.38 19.83 19.20 19.32 5,282,418 -0.45(-2.28%)
Sep 07, 2011 19.09 19.78 19.01 19.77 5,627,046 +1.12(+6.01%)
Sep 06, 2011 18.14 18.72 18.11 18.65 9,005,122 -1.29(-6.47%)
Sep 02, 2011 20.23 20.39 19.80 19.94 7,232,373 -1.34(-6.30%)
Sep 01, 2011 21.58 21.95 21.25 21.28 4,790,742 -0.69(-3.14%)
Aug 31, 2011 21.89 22.34 21.78 21.97 8,001,359 +0.59(+2.76%)
Aug 30, 2011 20.89 21.49 20.59 21.38 8,015,679 +0.26(+1.23%)
Aug 29, 2011 20.69 21.16 20.66 21.12 4,142,488 +0.95(+4.71%)
Aug 26, 2011 19.50 20.28 19.07 20.17 7,724,794 +0.19(+0.95%)
Aug 25, 2011 20.83 21.06 19.84 19.98 5,645,667 -0.63(-3.06%)
Aug 24, 2011 20.30 20.66 20.15 20.61 7,251,781 +0.57(+2.84%)
Aug 23, 2011 19.45 20.04 19.25 20.04 7,794,940 +0.50(+2.56%)
Aug 22, 2011 20.40 20.41 19.50 19.54 5,074,830 -0.02(-0.10%)
Aug 19, 2011 19.73 20.48 19.54 19.56 6,489,406 -0.85(-4.16%)
Aug 18, 2011 21.12 21.23 20.21 20.41 7,286,589 -1.87(-8.39%)
Aug 17, 2011 22.39 22.86 22.14 22.28 5,400,717 -0.09(-0.40%)
Aug 16, 2011 22.76 22.89 22.16 22.37 8,381,976 -1.36(-5.73%)
Aug 15, 2011 23.20 23.80 23.19 23.73 5,207,325 +0.94(+4.12%)
Aug 12, 2011 22.45 23.05 22.25 22.79 6,060,328 +0.37(+1.65%)
Aug 11, 2011 21.38 22.71 21.23 22.42 7,428,046 +1.07(+5.01%)
Aug 10, 2011 22.09 22.24 21.20 21.35 14,815,374 -2.36(-9.95%)
Aug 09, 2011 23.44 23.72 22.19 23.71 8,292,870 +1.52(+6.85%)
Aug 08, 2011 23.44 23.72 22.00 22.19 13,479,258 -3.33(-13.05%)
Aug 05, 2011 26.41 26.51 24.52 25.52 11,192,322 +0.11(+0.43%)
Aug 04, 2011 26.44 26.60 25.40 25.41 11,296,395 -2.88(-10.18%)
Aug 03, 2011 28.57 28.61 27.57 28.29 7,921,019 -0.34(-1.19%)
Aug 02, 2011 29.41 29.93 28.59 28.63 10,379,915 -1.76(-5.79%)
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.