Financial News
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2011 | 14.05 | 14.05 | 14.05 | 14.05 | 412 | -0.48(-3.31%) |
Oct 28, 2011 | 14.53 | 14.53 | 14.53 | 14.53 | 472 | +1.70(+13.21%) |
Oct 26, 2011 | 12.84 | 12.84 | 12.84 | 0 | -0.22(-1.68%) | |
Oct 25, 2011 | 13.06 | 13.06 | 13.06 | 13.06 | 189 | -0.49(-3.60%) |
Oct 24, 2011 | 13.33 | 13.54 | 13.33 | 13.54 | 1,833 | +1.33(+10.86%) |
Oct 20, 2011 | 12.22 | 12.22 | 12.22 | 12.22 | 0 | -0.44(-3.49%) |
Oct 19, 2011 | 12.66 | 12.66 | 12.66 | 12.66 | 757 | -0.20(-1.54%) |
Oct 18, 2011 | 12.86 | 12.86 | 12.86 | 12.86 | 1,818 | -0.48(-3.56%) |
Oct 14, 2011 | 13.33 | 13.33 | 13.33 | 0 | +0.01(+0.10%) | |
Oct 12, 2011 | 13.32 | 13.32 | 13.32 | 0 | +0.81(+6.43%) | |
Oct 11, 2011 | 12.37 | 12.51 | 12.37 | 12.51 | 2,947 | +1.56(+14.22%) |
Oct 03, 2011 | 10.96 | 10.96 | 10.96 | 0 | -0.30(-2.64%) | |
Sep 30, 2011 | 11.64 | 11.64 | 11.25 | 11.25 | 3,939 | -1.00(-8.14%) |
Sep 29, 2011 | 12.33 | 12.33 | 12.23 | 12.25 | 18,334 | +0.82(+7.16%) |
Sep 22, 2011 | 11.43 | 11.43 | 11.43 | 0 | -2.42(-17.48%) | |
Sep 15, 2011 | 13.85 | 13.85 | 13.85 | 0 | +0.13(+0.92%) | |
Sep 14, 2011 | 13.79 | 13.79 | 13.66 | 13.73 | 3,197 | -0.46(-3.22%) |
Sep 13, 2011 | 14.18 | 14.18 | 14.18 | 14.18 | 454 | +0.07(+0.51%) |
Sep 12, 2011 | 14.18 | 14.18 | 14.06 | 14.11 | 1,969 | -1.37(-8.83%) |
Sep 02, 2011 | 15.48 | 15.48 | 15.48 | 0 | -0.10(-0.63%) | |
Aug 31, 2011 | 15.58 | 15.58 | 15.58 | 0 | +1.04(+7.17%) | |
Aug 26, 2011 | 14.53 | 14.53 | 14.53 | 0 | -0.32(-2.18%) | |
Aug 22, 2011 | 14.86 | 14.86 | 14.86 | 14.86 | 0 | -1.06(-6.68%) |
Aug 17, 2011 | 15.92 | 15.92 | 15.92 | 0 | -0.19(-1.19%) | |
Aug 16, 2011 | 16.11 | 16.11 | 16.11 | 16.11 | 378 | +0.16(+1.03%) |
Aug 15, 2011 | 16.20 | 16.20 | 15.93 | 15.94 | 3,250 | +0.49(+3.16%) |
Aug 12, 2011 | 15.69 | 15.69 | 15.46 | 15.46 | 456 | +0.05(+0.34%) |
Aug 10, 2011 | 15.40 | 15.40 | 15.40 | 0 | -0.42(-2.67%) | |
Aug 09, 2011 | 15.84 | 15.85 | 15.54 | 15.83 | 2,424 | -0.26(-1.62%) |
Aug 05, 2011 | 16.09 | 16.09 | 16.09 | 0 | -0.92(-5.42%) | |
Aug 04, 2011 | 17.04 | 17.04 | 17.01 | 17.01 | 606 | -0.22(-1.26%) |
Aug 03, 2011 | 17.13 | 17.23 | 17.13 | 17.23 | 3,303 | -0.36(-2.03%) |
Jul 29, 2011 | 17.58 | 17.58 | 17.58 | 0 | -0.32(-1.81%) | |
Jul 28, 2011 | 17.86 | 17.91 | 17.86 | 17.91 | 1,053 | -0.03(-0.18%) |
Jul 25, 2011 | 17.94 | 17.94 | 17.94 | 0 | +0.15(+0.86%) | |
Jul 21, 2011 | 17.79 | 17.79 | 17.79 | 0 | -0.23(-1.29%) | |
Jul 15, 2011 | 18.02 | 18.02 | 18.02 | 0 | -0.39(-2.12%) | |
Jul 13, 2011 | 18.41 | 18.41 | 18.41 | 0 | +0.18(+1.01%) | |
Jul 11, 2011 | 18.22 | 18.22 | 18.22 | 0 | -0.51(-2.71%) | |
Jul 08, 2011 | 18.82 | 18.93 | 18.73 | 18.73 | 3,448 | -0.16(-0.84%) |
Jul 07, 2011 | 18.89 | 18.89 | 18.89 | 18.89 | 909 | +0.43(+2.32%) |
Jun 30, 2011 | 18.46 | 18.46 | 18.46 | 0 | +0.31(+1.71%) | |
Jun 29, 2011 | 18.19 | 18.19 | 18.15 | 18.15 | 1,004 | +0.72(+4.13%) |
Jun 23, 2011 | 17.43 | 17.43 | 17.43 | 0 | +0.03(+0.15%) | |
Jun 20, 2011 | 17.40 | 17.40 | 17.40 | 0 | -0.09(-0.49%) | |
Jun 16, 2011 | 17.49 | 17.49 | 17.49 | 0 | -0.18(-1.01%) | |
Jun 15, 2011 | 17.61 | 17.71 | 17.58 | 17.67 | 12,061 | -0.26(-1.47%) |
Jun 14, 2011 | 17.90 | 18.10 | 17.90 | 17.93 | 3,333 | +0.60(+3.47%) |
Jun 13, 2011 | 17.48 | 17.50 | 17.33 | 17.33 | 24,303 | -0.77(-4.23%) |
Jun 08, 2011 | 18.10 | 18.10 | 18.10 | 0 | -0.33(-1.79%) | |
Jun 07, 2011 | 18.43 | 18.48 | 18.43 | 18.43 | 1,515 | -0.05(-0.29%) |
Jun 06, 2011 | 18.63 | 18.63 | 18.48 | 18.48 | 3,050 | -0.26(-1.37%) |
Jun 03, 2011 | 18.75 | 18.75 | 18.74 | 18.74 | 3,030 | +0.25(+1.36%) |
May 24, 2011 | 18.60 | 18.60 | 18.49 | 18.49 | 454 | -0.01(-0.03%) |
May 23, 2011 | 18.55 | 18.55 | 18.43 | 18.49 | 2,451 | -0.43(-2.27%) |
May 20, 2011 | 18.92 | 18.92 | 18.92 | 18.92 | 189 | -0.37(-1.92%) |
May 18, 2011 | 19.29 | 19.29 | 19.29 | 0 | +0.56(+3.00%) | |
May 17, 2011 | 18.84 | 18.84 | 18.73 | 18.73 | 513 | -0.06(-0.32%) |
May 16, 2011 | 18.86 | 18.91 | 18.79 | 18.79 | 1,227 | +0.18(+0.96%) |
May 13, 2011 | 18.63 | 18.63 | 18.61 | 18.61 | 436 | -0.38(-2.02%) |
May 12, 2011 | 18.99 | 18.99 | 18.99 | 18.99 | 578 | -0.28(-1.44%) |
May 11, 2011 | 19.27 | 19.27 | 19.27 | 19.27 | 151 | +0.00(+0.00%) |
May 09, 2011 | 19.27 | 19.27 | 19.27 | 0 | -0.02(-0.10%) | |
May 06, 2011 | 19.29 | 19.29 | 19.29 | 19.29 | 1,515 | +0.38(+2.02%) |
May 04, 2011 | 18.91 | 18.91 | 18.91 | 0 | -1.19(-5.94%) | |
May 02, 2011 | 20.10 | 20.10 | 20.10 | 20.10 | 0 | +0.41(+2.08%) |
Apr 28, 2011 | 19.69 | 19.69 | 19.69 | 19.69 | 0 | -0.06(-0.30%) |
Apr 27, 2011 | 19.83 | 19.83 | 19.55 | 19.75 | 3,530 | -0.40(-2.00%) |
Apr 26, 2011 | 20.06 | 20.16 | 19.97 | 20.16 | 12,632 | +0.04(+0.20%) |
Apr 25, 2011 | 20.14 | 20.16 | 20.12 | 20.12 | 7,424 | -0.24(-1.20%) |
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.
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.