Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 14.86 14.91 14.62 14.62 5,248,180 -0.42(-2.76%)
Oct 28, 2011 15.04 15.10 14.94 15.04 4,897,534 -0.19(-1.24%)
Oct 27, 2011 15.10 15.24 14.95 15.23 5,911,946 +0.33(+2.21%)
Oct 26, 2011 14.86 14.94 14.63 14.90 4,105,023 +0.30(+2.05%)
Oct 25, 2011 14.70 14.77 14.56 14.60 4,109,735 -0.23(-1.58%)
Oct 24, 2011 14.57 14.88 14.56 14.83 3,701,201 +0.01(+0.08%)
Oct 21, 2011 14.71 14.86 14.69 14.82 4,477,138 +0.46(+3.21%)
Oct 20, 2011 14.42 14.44 14.24 14.36 3,299,981 +0.08(+0.53%)
Oct 19, 2011 14.40 14.43 14.25 14.28 3,536,307 -0.08(-0.57%)
Oct 18, 2011 14.13 14.45 14.05 14.37 3,258,884 +0.12(+0.81%)
Oct 17, 2011 14.31 14.34 14.22 14.25 4,450,653 -0.28(-1.95%)
Oct 14, 2011 14.47 14.54 14.44 14.54 2,860,213 +0.21(+1.47%)
Oct 13, 2011 14.23 14.41 14.20 14.32 6,090,922 -0.11(-0.74%)
Oct 12, 2011 14.40 14.54 14.38 14.43 4,473,485 +0.14(+0.96%)
Oct 11, 2011 14.24 14.33 14.20 14.29 3,180,213 -0.12(-0.83%)
Oct 10, 2011 14.32 14.42 14.29 14.41 4,405,465 +0.45(+3.19%)
Oct 07, 2011 14.10 14.16 13.95 13.97 4,937,275 -0.05(-0.33%)
Oct 06, 2011 13.89 14.02 13.86 14.01 5,735,909 +0.35(+2.59%)
Oct 05, 2011 13.46 13.69 13.37 13.66 6,970,321 +0.23(+1.73%)
Oct 04, 2011 13.32 13.45 13.10 13.43 7,000,973 +0.04(+0.30%)
Oct 03, 2011 13.48 13.63 13.38 13.39 6,893,763 -0.15(-1.13%)
Sep 30, 2011 13.57 13.81 13.49 13.54 7,621,595 -0.23(-1.66%)
Sep 29, 2011 13.77 13.81 13.56 13.77 4,993,026 +0.27(+2.01%)
Sep 28, 2011 13.77 13.81 13.49 13.50 4,314,494 -0.18(-1.30%)
Sep 27, 2011 13.70 13.84 13.63 13.67 5,937,461 +0.38(+2.85%)
Sep 26, 2011 13.23 13.32 13.07 13.30 4,475,677 +0.20(+1.51%)
Sep 23, 2011 12.94 13.13 12.93 13.10 4,029,297 +0.08(+0.63%)
Sep 22, 2011 13.00 13.13 12.92 13.02 5,846,612 -0.37(-2.78%)
Sep 21, 2011 13.61 13.69 13.39 13.39 4,152,551 -0.29(-2.14%)
Sep 20, 2011 13.62 13.79 13.54 13.68 3,294,238 +0.17(+1.29%)
Sep 19, 2011 13.36 13.55 13.31 13.51 3,874,637 -0.20(-1.47%)
Sep 16, 2011 13.67 13.79 13.63 13.71 4,184,468 +0.12(+0.88%)
Sep 15, 2011 13.62 13.66 13.51 13.59 4,263,392 +0.10(+0.77%)
Sep 14, 2011 13.46 13.60 13.28 13.49 4,714,326 +0.12(+0.89%)
Sep 13, 2011 13.28 13.41 13.23 13.37 4,797,492 -0.02(-0.11%)
Sep 12, 2011 13.15 13.38 13.13 13.38 6,081,362 -0.15(-1.08%)
Sep 09, 2011 13.70 13.70 13.44 13.53 4,651,891 -0.31(-2.21%)
Sep 08, 2011 13.84 14.00 13.79 13.83 3,716,475 -0.16(-1.13%)
Sep 07, 2011 13.85 14.00 13.81 13.99 3,383,927 +0.37(+2.69%)
Sep 06, 2011 13.48 13.66 13.42 13.63 5,345,126 -0.13(-0.98%)
Sep 02, 2011 13.85 13.94 13.76 13.76 6,401,090 -0.49(-3.45%)
Sep 01, 2011 14.42 14.54 14.23 14.25 5,151,535 -0.22(-1.54%)
Aug 31, 2011 14.41 14.56 14.37 14.47 6,357,910 +0.20(+1.37%)
Aug 30, 2011 14.14 14.33 14.03 14.28 6,069,142 -0.04(-0.26%)
Aug 29, 2011 14.17 14.48 14.17 14.32 4,827,155 +0.29(+2.05%)
Aug 26, 2011 13.81 14.12 13.66 14.03 4,822,712 +0.05(+0.37%)
Aug 25, 2011 14.12 14.20 13.87 13.98 5,493,689 -0.41(-2.84%)
Aug 24, 2011 14.30 14.48 14.27 14.39 6,155,368 +0.03(+0.23%)
Aug 23, 2011 14.24 14.39 14.17 14.35 9,593,501 +0.24(+1.69%)
Aug 22, 2011 14.34 14.34 14.03 14.11 7,029,696 +0.39(+2.87%)
Aug 19, 2011 13.68 13.95 13.67 13.72 7,261,792 -0.08(-0.60%)
Aug 18, 2011 14.04 14.04 13.72 13.80 9,954,067 -0.53(-3.73%)
Aug 17, 2011 14.40 14.54 14.23 14.34 5,490,053 +0.18(+1.25%)
Aug 16, 2011 14.08 14.25 14.05 14.16 7,322,703 +0.12(+0.85%)
Aug 15, 2011 14.02 14.18 14.01 14.04 11,692,716 +0.28(+2.06%)
Aug 12, 2011 13.67 13.85 13.56 13.76 7,817,928 +0.31(+2.32%)
Aug 11, 2011 12.80 13.52 12.75 13.45 15,261,147 +0.95(+7.57%)
Aug 10, 2011 13.01 13.04 12.48 12.50 13,600,779 -0.54(-4.14%)
Aug 09, 2011 13.20 13.04 12.60 13.04 11,148,624 +0.36(+2.82%)
Aug 08, 2011 13.20 13.37 12.68 12.68 10,183,968 -0.81(-5.97%)
Aug 05, 2011 13.59 13.67 13.25 13.49 11,350,635 +0.02(+0.16%)
Aug 04, 2011 13.81 13.85 13.45 13.47 13,235,112 -0.62(-4.40%)
Aug 03, 2011 14.08 14.13 13.90 14.09 6,579,724 -0.05(-0.34%)
Aug 02, 2011 14.24 14.31 14.13 14.13 6,826,679 -0.33(-2.28%)
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.