Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 14.37 14.62 14.32 14.46 385,479,892 -0.01(-0.04%)
Oct 28, 2011 14.39 14.51 14.38 14.46 322,838,992 +0.01(+0.06%)
Oct 27, 2011 14.56 14.61 14.35 14.45 494,645,172 +0.15(+1.02%)
Oct 26, 2011 14.35 14.38 14.04 14.31 455,786,968 +0.10(+0.71%)
Oct 25, 2011 14.47 14.52 14.19 14.21 430,286,304 -0.29(-1.97%)
Oct 24, 2011 14.15 14.52 14.12 14.49 502,129,180 +0.46(+3.28%)
Oct 21, 2011 14.22 14.26 13.96 14.03 621,242,048 -0.09(-0.62%)
Oct 20, 2011 14.29 14.30 14.08 14.12 549,105,340 -0.12(-0.83%)
Oct 19, 2011 14.33 14.59 14.21 14.24 1,103,245,836 -0.84(-5.59%)
Oct 18, 2011 15.06 15.17 14.86 15.08 871,222,660 +0.08(+0.54%)
Oct 17, 2011 15.06 15.24 14.86 15.00 685,267,716 -0.07(-0.48%)
Oct 14, 2011 14.89 15.07 14.83 15.07 573,366,920 +0.48(+3.32%)
Oct 13, 2011 14.46 14.59 14.39 14.59 424,625,628 +0.22(+1.55%)
Oct 12, 2011 14.55 14.62 14.29 14.36 621,588,800 +0.07(+0.47%)
Oct 11, 2011 14.02 14.40 13.98 14.30 604,923,816 +0.41(+2.95%)
Oct 10, 2011 13.54 13.89 13.51 13.89 441,323,288 +0.68(+5.14%)
Oct 07, 2011 13.42 13.49 13.16 13.21 535,616,648 -0.27(-2.01%)
Oct 06, 2011 13.67 13.74 13.28 13.48 812,243,516 -0.03(-0.23%)
Oct 05, 2011 13.14 13.57 12.87 13.51 786,105,320 +0.21(+1.54%)
Oct 04, 2011 13.38 13.64 12.65 13.30 1,232,322,896 -0.07(-0.56%)
Oct 03, 2011 13.58 13.67 13.33 13.38 667,964,864 -0.24(-1.76%)
Sep 30, 2011 13.83 13.89 13.61 13.62 548,236,892 -0.33(-2.37%)
Sep 29, 2011 14.35 14.36 13.79 13.95 651,084,196 -0.23(-1.62%)
Sep 28, 2011 14.29 14.42 14.16 14.18 429,528,260 -0.08(-0.56%)
Sep 27, 2011 14.60 14.62 14.22 14.26 631,454,152 -0.14(-0.97%)
Sep 26, 2011 14.28 14.43 13.97 14.40 812,380,128 -0.04(-0.28%)
Sep 23, 2011 14.30 14.53 14.28 14.44 546,482,440 +0.09(+0.62%)
Sep 22, 2011 14.32 14.64 14.17 14.35 967,712,676 -0.37(-2.50%)
Sep 21, 2011 14.99 15.06 14.71 14.72 604,637,292 -0.05(-0.32%)
Sep 20, 2011 14.83 15.10 14.69 14.77 775,177,396 +0.06(+0.44%)
Sep 19, 2011 14.18 14.76 14.11 14.70 822,300,752 +0.40(+2.78%)
Sep 16, 2011 14.13 14.30 14.11 14.30 698,488,644 +0.27(+1.92%)
Sep 15, 2011 13.98 14.06 13.93 14.03 416,051,328 +0.13(+0.94%)
Sep 14, 2011 13.82 14.01 13.78 13.90 534,203,544 +0.17(+1.22%)
Sep 13, 2011 13.65 13.79 13.58 13.74 440,468,420 +0.17(+1.23%)
Sep 12, 2011 13.32 13.60 13.28 13.57 467,494,608 +0.09(+0.65%)
Sep 09, 2011 13.71 13.79 13.39 13.48 565,077,632 -0.24(-1.73%)
Sep 08, 2011 13.66 13.88 13.65 13.72 415,513,476 +0.01(+0.05%)
Sep 07, 2011 13.77 13.77 13.64 13.71 349,709,696 +0.15(+1.10%)
Sep 06, 2011 13.12 13.58 13.09 13.56 508,717,580 +0.20(+1.52%)
Sep 02, 2011 13.38 13.50 13.28 13.36 439,166,056 -0.25(-1.83%)
Sep 01, 2011 13.78 13.83 13.60 13.61 343,222,124 -0.14(-0.99%)
Aug 31, 2011 13.95 14.00 13.64 13.74 522,488,596 -0.18(-1.32%)
Aug 30, 2011 13.87 13.99 13.79 13.93 417,428,956 +0.00(+0.01%)
Aug 29, 2011 13.86 13.98 13.86 13.93 404,740,364 +0.23(+1.67%)
Aug 26, 2011 13.26 13.71 13.24 13.70 641,475,044 +0.35(+2.64%)
Aug 25, 2011 13.04 13.41 13.04 13.35 870,720,788 -0.09(-0.65%)
Aug 24, 2011 13.34 13.53 13.24 13.43 585,611,796 +0.09(+0.69%)
Aug 23, 2011 12.87 13.34 12.75 13.34 656,374,516 +0.61(+4.81%)
Aug 22, 2011 13.02 13.03 12.68 12.73 534,648,688 +0.01(+0.12%)
Aug 19, 2011 12.93 13.11 12.71 12.72 775,882,184 -0.36(-2.74%)
Aug 18, 2011 13.24 13.31 12.91 13.07 850,711,176 -0.51(-3.78%)
Aug 17, 2011 13.65 13.73 13.50 13.59 440,500,732 -0.00(-0.01%)
Aug 16, 2011 13.63 13.69 13.43 13.59 498,721,272 -0.10(-0.76%)
Aug 15, 2011 13.56 13.75 13.50 13.69 460,190,052 +0.23(+1.70%)
Aug 12, 2011 13.50 13.56 13.37 13.46 528,973,620 +0.12(+0.88%)
Aug 11, 2011 13.23 13.41 13.03 13.35 741,494,376 +0.36(+2.75%)
Aug 10, 2011 13.26 13.38 12.95 12.99 877,989,140 -0.37(-2.76%)
Aug 09, 2011 13.19 13.38 12.68 13.36 1,081,535,112 +0.74(+5.89%)
Aug 08, 2011 12.92 13.13 12.61 12.61 1,142,035,356 -0.73(-5.46%)
Aug 05, 2011 13.59 13.70 12.95 13.34 1,204,561,400 -0.13(-0.99%)
Aug 04, 2011 13.91 13.98 13.48 13.48 870,318,680 -0.54(-3.87%)
Aug 03, 2011 13.96 14.06 13.65 14.02 738,844,876 +0.13(+0.94%)
Aug 02, 2011 14.20 14.21 13.87 13.89 638,842,456 -0.28(-1.98%)
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.