Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 17.05 17.07 16.43 16.98 298,734 +0.03(+0.18%)
Aug 30, 2011 16.86 17.05 16.29 16.95 251,481 -0.05(-0.29%)
Aug 29, 2011 16.45 17.20 16.33 17.00 282,507 +0.71(+4.36%)
Aug 26, 2011 15.89 16.34 15.55 16.29 214,820 +0.29(+1.81%)
Aug 25, 2011 17.00 17.17 15.98 16.00 191,581 -0.93(-5.49%)
Aug 24, 2011 16.81 16.98 16.09 16.93 172,244 +0.03(+0.18%)
Aug 23, 2011 16.08 16.93 15.88 16.90 235,173 +0.88(+5.49%)
Aug 22, 2011 16.18 16.23 15.68 16.02 188,734 +0.16(+1.01%)
Aug 19, 2011 15.68 16.21 15.60 15.86 200,490 +0.07(+0.44%)
Aug 18, 2011 16.25 16.25 15.67 15.79 320,971 -0.72(-4.36%)
Aug 17, 2011 16.54 16.92 16.20 16.51 126,999 +0.06(+0.36%)
Aug 16, 2011 16.80 16.80 16.19 16.45 164,560 -0.49(-2.89%)
Aug 15, 2011 16.65 17.20 16.63 16.94 268,846 +0.38(+2.29%)
Aug 12, 2011 16.53 16.66 15.83 16.56 334,080 +0.10(+0.61%)
Aug 11, 2011 15.96 16.77 15.77 16.46 310,220 +0.61(+3.85%)
Aug 10, 2011 16.29 16.53 15.49 15.85 344,755 -0.67(-4.06%)
Aug 09, 2011 16.61 16.74 15.15 16.52 373,661 +1.40(+9.26%)
Aug 08, 2011 16.16 16.29 15.02 15.12 420,473 -1.28(-7.80%)
Aug 05, 2011 16.48 17.39 15.97 16.40 437,657 +0.07(+0.43%)
Aug 04, 2011 17.60 17.70 16.22 16.33 567,841 -1.43(-8.05%)
Aug 03, 2011 18.21 18.93 17.70 17.76 485,506 -0.38(-2.09%)
Aug 02, 2011 18.76 18.84 18.13 18.14 246,926 -0.71(-3.77%)
Aug 01, 2011 19.27 19.76 18.85 18.85 399,152 -0.26(-1.36%)
Jul 29, 2011 19.63 19.63 18.61 19.11 809,922 -0.67(-3.39%)
Jul 28, 2011 18.09 20.73 18.09 19.78 568,724 +1.80(+10.01%)
Jul 27, 2011 19.33 19.46 17.57 17.98 383,908 -1.42(-7.32%)
Jul 26, 2011 19.63 19.82 19.28 19.40 169,859 -0.22(-1.12%)
Jul 25, 2011 19.48 19.93 19.14 19.62 318,748 +0.00(+0.00%)
Jul 22, 2011 20.81 20.81 19.45 19.62 256,820 -1.15(-5.54%)
Jul 21, 2011 20.19 20.82 19.97 20.77 312,885 +0.71(+3.54%)
Jul 20, 2011 20.03 20.23 19.17 20.06 202,112 +0.06(+0.30%)
Jul 19, 2011 20.02 20.34 19.65 20.00 203,356 +0.00(+0.00%)
Jul 18, 2011 19.90 20.05 19.32 20.00 346,244 -0.03(-0.15%)
Jul 15, 2011 19.97 20.24 19.68 20.03 330,190 +0.05(+0.25%)
Jul 14, 2011 20.63 21.42 19.83 19.98 466,043 -0.65(-3.15%)
Jul 13, 2011 20.28 20.94 20.08 20.63 450,013 +0.43(+2.13%)
Jul 12, 2011 20.71 21.00 20.01 20.20 389,316 -0.54(-2.60%)
Jul 11, 2011 20.54 20.99 20.45 20.74 431,794 +0.06(+0.29%)
Jul 08, 2011 20.63 20.88 20.56 20.68 236,255 +0.01(+0.05%)
Jul 07, 2011 20.55 20.94 20.30 20.67 459,401 +0.12(+0.58%)
Jul 06, 2011 20.96 21.55 20.22 20.55 608,504 -0.15(-0.72%)
Jul 05, 2011 20.22 20.82 20.04 20.70 358,970 +0.56(+2.78%)
Jul 01, 2011 20.63 20.63 19.95 20.14 309,532 -0.47(-2.28%)
Jun 30, 2011 20.64 20.80 19.69 20.61 434,644 -0.05(-0.24%)
Jun 29, 2011 20.37 21.00 20.25 20.66 487,395 +0.42(+2.08%)
Jun 28, 2011 19.96 20.55 19.66 20.24 483,664 +0.20(+1.00%)
Jun 27, 2011 19.62 20.13 19.14 20.04 506,238 +0.49(+2.51%)
Jun 24, 2011 18.99 19.58 18.61 19.55 3,066,428 +0.54(+2.84%)
Jun 23, 2011 18.25 19.18 18.08 19.01 442,308 +0.67(+3.65%)
Jun 22, 2011 17.75 18.40 17.58 18.34 397,913 +0.57(+3.21%)
Jun 21, 2011 17.57 18.00 17.29 17.77 239,093 +0.27(+1.54%)
Jun 20, 2011 17.48 17.65 16.64 17.50 426,567 +0.55(+3.24%)
Jun 17, 2011 17.69 17.90 16.78 16.95 740,102 -0.70(-3.97%)
Jun 16, 2011 17.45 17.79 17.32 17.65 637,054 +0.11(+0.63%)
Jun 15, 2011 17.21 17.56 17.00 17.54 2,709,587 -1.55(-8.12%)
Jun 14, 2011 18.93 19.12 18.67 19.09 262,928 +0.17(+0.90%)
Jun 13, 2011 18.87 19.22 18.64 18.92 237,941 -0.03(-0.16%)
Jun 10, 2011 18.77 19.06 18.39 18.95 224,901 +0.19(+1.01%)
Jun 09, 2011 19.03 19.25 18.74 18.76 168,424 -0.22(-1.16%)
Jun 08, 2011 18.85 19.37 18.83 18.98 243,558 +0.03(+0.16%)
Jun 07, 2011 19.10 19.22 18.39 18.95 222,861 -0.04(-0.21%)
Jun 06, 2011 19.04 19.11 18.80 18.99 216,244 -0.12(-0.63%)
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.