Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 16.59 16.83 16.19 16.24 9,356,744 -0.53(-3.16%)
Sep 29, 2011 17.26 17.26 16.31 16.77 6,650,358 -0.04(-0.24%)
Sep 28, 2011 17.34 17.43 16.77 16.81 7,385,647 -0.42(-2.44%)
Sep 27, 2011 17.46 17.62 17.13 17.23 8,292,232 +0.02(+0.12%)
Sep 26, 2011 16.47 17.26 16.47 17.21 8,420,927 +0.90(+5.52%)
Sep 23, 2011 15.93 16.47 15.87 16.31 6,704,556 +0.31(+1.94%)
Sep 22, 2011 15.73 16.20 15.64 16.00 9,774,435 -0.19(-1.17%)
Sep 21, 2011 16.68 16.80 16.18 16.19 6,194,972 -0.53(-3.17%)
Sep 20, 2011 17.08 17.14 16.71 16.72 5,806,768 -0.31(-1.82%)
Sep 19, 2011 16.76 17.11 16.58 17.03 4,951,370 -0.01(-0.06%)
Sep 16, 2011 17.28 17.50 17.04 17.04 14,896,203 -0.14(-0.81%)
Sep 15, 2011 16.89 17.23 16.80 17.18 5,426,652 +0.47(+2.81%)
Sep 14, 2011 16.53 16.92 16.18 16.71 6,795,558 +0.34(+2.08%)
Sep 13, 2011 16.29 16.67 16.19 16.37 7,611,605 +0.17(+1.05%)
Sep 12, 2011 15.77 16.21 15.75 16.20 7,959,973 +0.20(+1.25%)
Sep 09, 2011 15.84 16.20 15.84 16.00 9,428,530 -0.01(-0.06%)
Sep 08, 2011 16.22 16.31 15.96 16.01 9,766,791 -0.27(-1.66%)
Sep 07, 2011 15.90 16.39 15.80 16.28 6,040,562 +0.59(+3.76%)
Sep 06, 2011 15.08 15.81 15.08 15.69 11,734,906 +0.09(+0.58%)
Sep 02, 2011 15.79 15.92 15.52 15.60 5,782,195 -0.43(-2.68%)
Sep 01, 2011 15.96 16.31 15.94 16.03 12,146,125 -0.49(-2.97%)
Aug 31, 2011 16.83 17.06 16.43 16.52 7,348,069 -0.20(-1.20%)
Aug 30, 2011 16.67 16.83 16.41 16.72 4,528,638 -0.02(-0.12%)
Aug 29, 2011 16.56 16.74 16.44 16.74 4,345,155 +0.46(+2.83%)
Aug 26, 2011 15.93 16.46 15.74 16.28 6,881,734 +0.26(+1.62%)
Aug 25, 2011 16.43 16.57 15.96 16.02 7,441,178 -0.36(-2.20%)
Aug 24, 2011 16.41 16.58 16.14 16.38 6,413,505 -0.08(-0.49%)
Aug 23, 2011 16.15 16.50 15.94 16.46 6,981,781 +0.37(+2.30%)
Aug 22, 2011 16.06 16.32 15.92 16.09 8,317,108 +0.40(+2.55%)
Aug 19, 2011 16.17 16.43 15.64 15.69 15,366,045 +0.17(+1.10%)
Aug 18, 2011 15.92 16.05 15.39 15.52 12,159,173 -0.90(-5.48%)
Aug 17, 2011 16.75 16.84 16.23 16.42 6,523,811 -0.02(-0.12%)
Aug 16, 2011 16.12 16.52 16.00 16.44 8,974,241 +0.01(+0.06%)
Aug 15, 2011 16.64 16.72 16.17 16.43 10,720,889 -0.06(-0.36%)
Aug 12, 2011 16.40 16.72 16.04 16.49 9,706,901 +0.19(+1.17%)
Aug 11, 2011 15.37 16.59 15.26 16.30 14,628,519 +0.77(+4.96%)
Aug 10, 2011 15.68 16.16 15.50 15.53 14,517,315 -0.79(-4.84%)
Aug 09, 2011 16.37 16.33 15.34 16.32 19,369,914 +0.71(+4.55%)
Aug 08, 2011 16.37 16.59 15.50 15.61 21,822,717 -1.14(-6.81%)
Aug 05, 2011 16.88 16.99 16.35 16.75 23,029,231 -0.23(-1.35%)
Aug 04, 2011 18.16 18.53 16.78 16.98 28,055,414 -2.23(-11.61%)
Aug 03, 2011 18.76 19.25 18.45 19.21 9,988,222 +0.43(+2.29%)
Aug 02, 2011 19.16 19.41 18.71 18.78 7,747,377 -0.55(-2.85%)
Aug 01, 2011 19.46 19.52 18.99 19.33 7,497,676 +0.04(+0.21%)
Jul 29, 2011 19.32 19.56 19.24 19.29 9,585,916 -0.23(-1.18%)
Jul 28, 2011 19.68 20.00 19.50 19.52 9,277,738 +0.56(+2.95%)
Jul 27, 2011 19.49 19.57 18.94 18.96 5,600,730 -0.62(-3.17%)
Jul 26, 2011 19.49 19.60 19.28 19.58 5,811,222 +0.07(+0.36%)
Jul 25, 2011 19.41 19.67 19.38 19.51 4,189,338 -0.15(-0.76%)
Jul 22, 2011 19.47 19.82 19.47 19.66 5,508,979 +0.20(+1.03%)
Jul 21, 2011 19.35 19.61 19.34 19.46 5,572,564 +0.23(+1.20%)
Jul 20, 2011 19.29 19.43 19.08 19.23 6,223,972 -0.04(-0.21%)
Jul 19, 2011 18.97 19.33 18.96 19.27 5,736,110 +0.43(+2.28%)
Jul 18, 2011 18.88 19.09 18.79 18.84 5,371,933 -0.07(-0.37%)
Jul 15, 2011 18.85 19.03 18.71 18.91 5,030,005 +0.10(+0.53%)
Jul 14, 2011 18.81 19.05 18.59 18.81 6,473,023 +0.09(+0.48%)
Jul 13, 2011 18.86 18.96 18.69 18.72 5,041,515 -0.03(-0.16%)
Jul 12, 2011 18.55 18.95 18.50 18.75 5,923,740 +0.11(+0.59%)
Jul 11, 2011 18.71 19.05 18.56 18.64 4,771,586 -0.34(-1.79%)
Jul 08, 2011 19.04 19.12 18.91 18.98 7,685,207 -0.30(-1.56%)
Jul 07, 2011 18.87 19.37 18.82 19.28 13,682,875 +0.95(+5.18%)
Jul 06, 2011 18.10 18.38 17.82 18.33 9,488,498 +0.16(+0.88%)
Jul 05, 2011 18.34 18.50 18.14 18.17 6,076,758 -0.11(-0.60%)
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.