Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 18.82 18.82 18.51 18.55 3,047,398 -0.27(-1.43%)
Dec 29, 2011 18.92 18.97 18.74 18.82 2,345,607 -0.08(-0.42%)
Dec 28, 2011 19.15 19.18 18.86 18.90 2,849,122 -0.16(-0.84%)
Dec 27, 2011 18.73 19.10 18.67 19.06 4,970,396 +0.45(+2.42%)
Dec 23, 2011 18.65 18.71 18.52 18.61 2,667,336 +0.10(+0.54%)
Dec 21, 2011 18.40 18.55 18.14 18.51 2,756,836 +0.12(+0.65%)
Dec 20, 2011 17.97 18.43 17.92 18.39 3,219,056 +0.63(+3.55%)
Dec 19, 2011 18.39 18.43 17.71 17.76 3,748,854 -0.54(-2.95%)
Dec 16, 2011 18.54 18.72 18.24 18.30 5,190,757 -0.06(-0.33%)
Dec 15, 2011 18.49 18.57 18.34 18.36 3,463,514 +0.05(+0.27%)
Dec 14, 2011 18.22 18.49 18.08 18.31 4,345,397 -0.07(-0.38%)
Dec 13, 2011 18.99 18.99 18.27 18.38 3,501,388 -0.41(-2.18%)
Dec 12, 2011 18.65 18.81 18.47 18.79 3,363,411 -0.06(-0.32%)
Dec 09, 2011 18.66 18.90 18.54 18.85 2,779,218 +0.26(+1.40%)
Dec 08, 2011 19.10 19.10 18.56 18.59 3,729,601 -0.46(-2.41%)
Dec 07, 2011 18.90 19.18 18.75 19.05 4,285,848 +0.19(+1.01%)
Dec 06, 2011 19.10 19.10 18.68 18.86 4,886,806 -0.18(-0.95%)
Dec 05, 2011 18.96 19.25 18.82 19.04 4,826,758 +0.34(+1.82%)
Dec 02, 2011 18.92 19.04 18.70 18.70 4,653,497 -0.11(-0.58%)
Dec 01, 2011 18.58 18.90 18.47 18.81 4,337,990 +0.12(+0.64%)
Nov 30, 2011 18.53 18.76 18.43 18.69 5,939,553 +0.72(+4.01%)
Nov 29, 2011 18.01 18.30 17.82 17.97 5,997,146 -0.02(-0.11%)
Nov 28, 2011 18.21 18.24 17.83 17.99 6,715,665 +0.37(+2.10%)
Nov 25, 2011 17.76 17.95 17.62 17.62 1,824,185 -0.18(-1.01%)
Nov 23, 2011 18.00 18.08 17.80 17.80 4,092,118 -0.33(-1.82%)
Nov 22, 2011 18.40 18.51 18.06 18.13 5,513,559 -0.36(-1.95%)
Nov 21, 2011 18.50 18.69 18.06 18.49 6,591,762 -0.27(-1.44%)
Nov 18, 2011 19.40 19.48 18.39 18.76 13,065,180 -0.49(-2.55%)
Nov 17, 2011 19.49 19.68 19.00 19.25 6,522,751 -0.23(-1.18%)
Nov 16, 2011 19.83 20.11 19.48 19.48 6,704,051 -0.67(-3.33%)
Nov 15, 2011 20.01 20.26 19.95 20.15 4,921,249 -0.02(-0.10%)
Nov 14, 2011 20.24 20.39 20.05 20.17 4,398,695 -0.16(-0.79%)
Nov 11, 2011 19.92 20.41 19.87 20.33 6,718,633 +0.65(+3.30%)
Nov 10, 2011 19.60 19.88 19.53 19.68 4,857,381 +0.22(+1.13%)
Nov 09, 2011 19.61 20.00 19.41 19.46 6,175,687 -0.53(-2.65%)
Nov 08, 2011 19.92 20.07 19.50 19.99 6,645,873 +0.09(+0.45%)
Nov 07, 2011 19.41 20.09 19.41 19.90 7,963,388 +0.25(+1.27%)
Nov 04, 2011 19.47 19.89 19.37 19.65 5,952,388 -0.06(-0.30%)
Nov 03, 2011 19.52 19.81 18.93 19.71 10,467,578 +0.76(+4.01%)
Nov 02, 2011 19.38 19.38 18.65 18.95 6,389,433 +0.38(+2.05%)
Nov 01, 2011 18.36 18.89 18.21 18.57 6,756,861 -0.33(-1.75%)
Oct 31, 2011 19.14 19.20 18.90 18.90 4,879,641 -0.43(-2.22%)
Oct 28, 2011 19.44 19.68 19.22 19.33 6,112,212 -0.10(-0.51%)
Oct 27, 2011 19.39 19.63 18.89 19.43 6,804,849 +0.79(+4.24%)
Oct 26, 2011 18.96 18.96 18.25 18.64 7,178,073 -0.01(-0.05%)
Oct 25, 2011 18.84 18.99 18.58 18.65 4,279,146 -0.34(-1.79%)
Oct 24, 2011 18.71 19.13 18.64 18.99 4,345,148 +0.28(+1.50%)
Oct 21, 2011 18.50 18.73 18.43 18.71 4,869,280 +0.45(+2.46%)
Oct 20, 2011 18.00 18.27 17.72 18.26 5,506,450 +0.24(+1.33%)
Oct 19, 2011 17.75 18.19 17.75 18.02 6,211,384 +0.19(+1.07%)
Oct 18, 2011 17.23 17.98 17.02 17.83 6,696,998 +0.58(+3.36%)
Oct 17, 2011 17.63 17.89 17.20 17.25 6,064,281 -0.53(-2.98%)
Oct 14, 2011 17.39 18.03 17.32 17.78 5,291,824 -0.14(-0.78%)
Oct 13, 2011 17.78 18.12 17.72 17.92 6,229,023 +0.07(+0.39%)
Oct 12, 2011 17.77 18.08 17.46 17.85 7,425,418 +0.27(+1.54%)
Oct 11, 2011 17.74 17.83 17.44 17.58 6,654,696 -0.36(-2.01%)
Oct 10, 2011 17.59 17.95 17.54 17.94 4,820,015 +0.64(+3.70%)
Oct 07, 2011 17.26 17.75 17.17 17.30 7,111,407 +0.04(+0.23%)
Oct 06, 2011 16.94 17.36 16.94 17.26 7,041,949 +0.34(+2.01%)
Oct 05, 2011 16.92 17.00 16.53 16.92 6,643,831 +0.19(+1.14%)
Oct 04, 2011 15.76 16.75 15.71 16.73 9,034,692 +0.80(+5.02%)
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.