Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 16.48 16.58 16.00 16.06 142,045 -0.65(-3.89%)
Oct 28, 2011 16.95 17.19 16.63 16.71 128,669 -0.28(-1.65%)
Oct 27, 2011 16.98 17.21 16.62 16.99 365,048 +0.45(+2.72%)
Oct 26, 2011 16.09 16.71 15.63 16.54 148,650 +0.68(+4.29%)
Oct 25, 2011 16.25 16.25 15.77 15.86 91,563 -0.44(-2.70%)
Oct 24, 2011 15.10 16.31 15.05 16.30 143,163 +1.25(+8.31%)
Oct 21, 2011 15.33 15.55 14.96 15.05 193,479 -0.05(-0.33%)
Oct 20, 2011 15.08 15.27 14.73 15.10 140,464 +0.00(+0.00%)
Oct 19, 2011 15.45 15.46 14.99 15.10 150,376 -0.37(-2.39%)
Oct 18, 2011 16.21 16.21 15.37 15.47 319,929 -0.71(-4.39%)
Oct 17, 2011 16.69 16.69 15.91 16.18 128,146 -0.68(-4.03%)
Oct 14, 2011 16.44 17.09 16.44 16.86 163,669 +0.57(+3.50%)
Oct 13, 2011 16.80 16.80 15.98 16.29 170,597 -0.70(-4.12%)
Oct 12, 2011 16.50 17.04 16.37 16.99 265,467 +0.56(+3.41%)
Oct 11, 2011 15.85 16.54 15.85 16.43 183,204 +0.47(+2.94%)
Oct 10, 2011 15.67 15.98 15.27 15.96 206,741 +0.52(+3.37%)
Oct 07, 2011 15.85 15.95 15.11 15.44 223,872 -0.35(-2.22%)
Oct 06, 2011 15.26 15.86 14.95 15.79 233,514 +0.59(+3.88%)
Oct 05, 2011 14.89 15.35 14.52 15.20 151,316 +0.31(+2.08%)
Oct 04, 2011 14.49 14.99 14.01 14.89 365,614 +0.36(+2.48%)
Oct 03, 2011 15.24 15.69 14.52 14.53 266,382 -0.86(-5.59%)
Sep 30, 2011 15.82 15.88 15.35 15.39 395,046 -0.65(-4.05%)
Sep 29, 2011 16.13 16.23 15.47 16.04 200,883 +0.19(+1.20%)
Sep 28, 2011 16.26 16.36 15.67 15.85 289,685 -0.36(-2.22%)
Sep 27, 2011 16.75 16.90 16.06 16.21 183,878 +0.02(+0.12%)
Sep 26, 2011 16.18 16.21 15.47 16.19 252,036 +0.12(+0.75%)
Sep 23, 2011 15.85 16.19 15.52 16.07 172,939 +0.17(+1.07%)
Sep 22, 2011 15.60 16.34 15.38 15.90 283,068 +0.12(+0.76%)
Sep 21, 2011 17.14 17.14 15.76 15.78 147,649 -0.72(-4.36%)
Sep 20, 2011 16.77 17.00 16.39 16.50 210,817 -0.20(-1.20%)
Sep 19, 2011 15.98 16.91 15.98 16.70 208,939 +0.48(+2.96%)
Sep 16, 2011 16.78 16.78 16.02 16.22 437,913 -0.46(-2.76%)
Sep 15, 2011 16.54 16.75 16.20 16.68 169,976 +0.27(+1.65%)
Sep 14, 2011 16.49 16.65 15.93 16.41 167,506 +0.00(+0.00%)
Sep 13, 2011 16.41 16.57 16.14 16.41 173,498 +0.11(+0.67%)
Sep 12, 2011 15.94 16.39 15.91 16.30 182,574 +0.19(+1.18%)
Sep 09, 2011 16.72 16.90 15.80 16.11 170,838 -0.77(-4.56%)
Sep 08, 2011 16.80 17.08 16.55 16.88 229,145 -0.05(-0.30%)
Sep 07, 2011 15.90 17.00 15.90 16.93 278,984 +1.24(+7.90%)
Sep 06, 2011 15.56 15.81 15.32 15.69 247,706 -0.22(-1.38%)
Sep 02, 2011 16.57 16.84 15.82 15.91 217,155 -0.96(-5.69%)
Sep 01, 2011 16.95 17.11 16.48 16.87 279,551 -0.11(-0.65%)
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%)
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.