Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 22.68 23.11 22.40 22.55 8,784,846 -0.83(-3.53%)
Oct 28, 2011 23.41 23.67 23.14 23.37 8,807,112 -0.01(-0.06%)
Oct 27, 2011 22.98 23.99 22.92 23.39 17,019,946 +1.87(+8.69%)
Oct 26, 2011 21.33 21.70 20.71 21.51 8,502,468 +0.64(+3.09%)
Oct 25, 2011 21.52 21.52 20.78 20.87 8,021,414 -0.80(-3.69%)
Oct 24, 2011 21.45 21.90 21.34 21.67 9,592,170 +0.31(+1.45%)
Oct 21, 2011 21.01 21.57 20.87 21.36 8,562,794 +0.68(+3.26%)
Oct 20, 2011 20.66 20.80 20.11 20.68 10,298,022 +0.16(+0.80%)
Oct 19, 2011 20.88 21.17 20.41 20.52 8,931,774 -0.43(-2.03%)
Oct 18, 2011 19.92 21.14 19.47 20.95 12,890,386 +1.12(+5.65%)
Oct 17, 2011 20.50 20.50 19.80 19.83 9,187,468 -0.82(-4.00%)
Oct 14, 2011 20.47 20.84 20.18 20.65 7,874,882 +0.51(+2.53%)
Oct 13, 2011 20.14 20.24 19.70 20.14 9,123,390 -0.17(-0.84%)
Oct 12, 2011 19.83 20.95 19.73 20.31 14,787,410 +0.82(+4.23%)
Oct 11, 2011 19.14 19.64 19.01 19.49 7,246,134 +0.21(+1.09%)
Oct 10, 2011 18.70 19.28 18.70 19.27 7,767,448 +0.96(+5.24%)
Oct 07, 2011 19.21 19.24 18.29 18.32 12,697,204 -0.80(-4.19%)
Oct 06, 2011 19.14 19.20 18.75 19.11 10,090,808 +0.41(+2.16%)
Oct 05, 2011 18.08 18.75 17.73 18.71 13,292,634 +0.64(+3.57%)
Oct 04, 2011 16.48 18.12 16.37 18.07 16,988,494 +1.28(+7.63%)
Oct 03, 2011 17.55 17.65 16.78 16.79 14,171,716 -0.69(-3.95%)
Sep 30, 2011 17.55 17.79 17.46 17.48 13,353,826 -0.47(-2.59%)
Sep 29, 2011 17.36 17.94 17.33 17.94 12,411,236 +1.02(+6.03%)
Sep 28, 2011 17.30 17.56 16.81 16.92 12,764,248 -0.32(-1.83%)
Sep 27, 2011 17.02 17.59 16.82 17.24 14,402,380 +0.95(+5.80%)
Sep 26, 2011 15.96 16.33 15.62 16.29 11,382,814 +0.56(+3.56%)
Sep 23, 2011 15.86 16.23 15.65 15.73 12,437,284 -0.28(-1.75%)
Sep 22, 2011 16.20 16.28 15.69 16.01 22,233,976 -0.58(-3.53%)
Sep 21, 2011 17.62 17.70 16.59 16.59 10,351,168 -0.94(-5.33%)
Sep 20, 2011 17.82 17.94 17.50 17.53 9,311,932 -0.19(-1.07%)
Sep 19, 2011 17.79 17.88 17.33 17.72 7,847,318 -0.45(-2.45%)
Sep 16, 2011 18.24 18.50 17.95 18.17 9,163,894 +0.05(+0.28%)
Sep 15, 2011 17.75 18.12 17.57 18.11 8,637,192 +0.65(+3.69%)
Sep 14, 2011 17.30 17.71 16.82 17.47 8,794,110 +0.33(+1.96%)
Sep 13, 2011 17.09 17.41 16.97 17.14 7,312,322 +0.05(+0.26%)
Sep 12, 2011 16.67 17.10 16.50 17.09 9,166,118 +0.17(+1.03%)
Sep 09, 2011 17.30 17.46 16.72 16.92 9,950,152 -0.62(-3.54%)
Sep 08, 2011 17.76 17.87 17.37 17.54 10,879,148 -0.40(-2.23%)
Sep 07, 2011 17.42 18.00 17.27 17.93 8,208,602 +0.98(+5.78%)
Sep 06, 2011 16.91 17.03 16.62 16.95 8,066,868 -0.54(-3.09%)
Sep 02, 2011 17.89 17.99 17.50 17.50 6,189,984 -0.85(-4.63%)
Sep 01, 2011 18.91 18.99 18.32 18.34 10,119,048 -0.52(-2.73%)
Aug 31, 2011 18.61 19.07 18.56 18.86 10,447,870 +0.40(+2.17%)
Aug 30, 2011 18.46 18.62 18.18 18.46 5,804,992 -0.19(-0.99%)
Aug 29, 2011 18.10 18.64 18.08 18.64 5,955,456 +0.88(+4.92%)
Aug 26, 2011 17.51 17.92 17.17 17.77 6,311,202 +0.14(+0.79%)
Aug 25, 2011 18.37 18.59 17.40 17.63 7,984,414 -0.59(-3.24%)
Aug 24, 2011 17.67 18.25 17.58 18.22 7,094,446 +0.45(+2.53%)
Aug 23, 2011 17.50 17.84 17.32 17.77 10,426,064 +0.33(+1.89%)
Aug 22, 2011 17.78 17.79 17.20 17.44 11,706,342 +0.14(+0.78%)
Aug 19, 2011 17.44 18.09 17.26 17.30 9,949,204 -0.38(-2.12%)
Aug 18, 2011 18.11 18.20 17.52 17.68 15,142,262 -1.06(-5.66%)
Aug 17, 2011 18.77 18.95 18.50 18.74 8,133,138 +0.08(+0.46%)
Aug 16, 2011 18.76 19.00 18.49 18.66 9,399,992 -0.37(-1.94%)
Aug 15, 2011 18.83 19.08 18.68 19.02 9,016,612 +0.35(+1.87%)
Aug 12, 2011 19.23 19.49 18.55 18.67 8,809,080 -0.29(-1.53%)
Aug 11, 2011 18.09 19.27 17.56 18.96 16,766,816 +1.18(+6.63%)
Aug 10, 2011 19.39 19.39 17.75 17.79 22,487,522 -2.02(-10.20%)
Aug 09, 2011 20.15 19.81 18.17 19.80 21,121,160 +0.96(+5.12%)
Aug 08, 2011 20.15 20.77 18.82 18.84 20,605,460 -2.02(-9.68%)
Aug 05, 2011 21.34 21.48 20.38 20.86 17,189,178 -0.27(-1.28%)
Aug 04, 2011 22.07 22.17 21.13 21.13 12,284,774 -1.30(-5.80%)
Aug 03, 2011 22.31 22.49 21.80 22.43 9,481,346 +0.14(+0.65%)
Aug 02, 2011 22.62 22.75 22.28 22.29 10,067,770 -0.57(-2.47%)
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.