Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.84 15.88 15.62 15.79 6,099,296 +0.18(+1.12%)
Dec 29, 2011 15.47 15.66 15.46 15.62 5,255,304 +0.18(+1.18%)
Dec 28, 2011 15.72 15.78 15.36 15.44 6,502,314 -0.29(-1.84%)
Dec 27, 2011 15.57 15.83 15.34 15.72 9,964,105 +0.10(+0.64%)
Dec 23, 2011 15.52 15.63 15.44 15.62 5,601,674 +0.27(+1.75%)
Dec 21, 2011 15.46 15.50 15.24 15.36 8,857,112 -0.12(-0.78%)
Dec 20, 2011 15.32 15.61 15.23 15.48 13,989,721 +0.34(+2.22%)
Dec 19, 2011 15.60 15.70 15.09 15.14 13,322,285 -0.42(-2.72%)
Dec 16, 2011 15.79 15.83 15.52 15.56 13,120,526 -0.11(-0.73%)
Dec 15, 2011 15.75 16.01 15.52 15.68 12,709,118 +0.01(+0.04%)
Dec 14, 2011 15.99 16.16 15.44 15.67 22,104,602 -0.26(-1.60%)
Dec 13, 2011 17.10 17.26 15.85 15.93 47,266,776 -2.91(-15.46%)
Dec 12, 2011 18.81 19.10 18.42 18.84 11,630,295 -0.03(-0.14%)
Dec 09, 2011 18.39 18.93 18.24 18.87 6,982,814 +0.46(+2.52%)
Dec 08, 2011 18.83 19.13 18.34 18.40 8,801,175 -0.47(-2.49%)
Dec 07, 2011 18.79 18.96 18.34 18.87 7,758,255 -0.01(-0.04%)
Dec 06, 2011 19.01 19.13 18.78 18.88 8,798,450 -0.16(-0.85%)
Dec 05, 2011 18.77 19.14 18.67 19.04 8,048,049 +0.52(+2.79%)
Dec 02, 2011 18.40 18.62 18.22 18.52 7,663,116 +0.36(+1.96%)
Dec 01, 2011 18.03 18.36 17.99 18.17 9,602,616 -0.01(-0.07%)
Nov 30, 2011 18.95 19.07 18.09 18.18 14,847,895 -0.52(-2.76%)
Nov 29, 2011 17.87 18.78 17.79 18.70 13,353,614 +0.92(+5.17%)
Nov 28, 2011 18.09 18.14 17.60 17.78 8,502,889 +0.58(+3.36%)
Nov 25, 2011 17.14 17.70 17.14 17.20 4,165,671 -0.05(-0.31%)
Nov 23, 2011 17.43 17.56 17.20 17.26 4,803,692 -0.32(-1.80%)
Nov 22, 2011 17.64 17.74 17.38 17.57 6,827,771 -0.15(-0.87%)
Nov 21, 2011 17.87 17.95 17.32 17.73 9,155,710 -0.44(-2.40%)
Nov 18, 2011 18.49 18.58 18.05 18.16 8,063,706 -0.31(-1.67%)
Nov 17, 2011 18.85 18.90 18.29 18.47 9,127,444 -0.36(-1.92%)
Nov 16, 2011 18.63 19.02 18.57 18.83 9,729,844 +0.00(+0.00%)
Nov 15, 2011 18.41 18.86 18.41 18.83 10,568,289 +0.28(+1.52%)
Nov 14, 2011 18.75 18.88 18.47 18.55 5,668,288 -0.30(-1.60%)
Nov 11, 2011 18.54 19.03 18.52 18.85 7,727,241 +0.53(+2.89%)
Nov 10, 2011 18.58 18.85 18.13 18.32 11,416,060 +0.05(+0.29%)
Nov 09, 2011 17.87 18.77 17.87 18.27 15,181,164 +0.26(+1.42%)
Nov 08, 2011 17.79 18.04 17.37 18.01 9,896,937 +0.25(+1.44%)
Nov 07, 2011 18.25 18.48 17.61 17.76 9,944,726 -0.57(-3.11%)
Nov 04, 2011 17.92 18.47 17.92 18.33 7,904,251 +0.20(+1.11%)
Nov 03, 2011 18.00 18.15 17.44 18.13 8,051,944 +0.28(+1.58%)
Nov 02, 2011 17.76 18.12 17.72 17.85 8,945,927 +0.44(+2.54%)
Nov 01, 2011 17.13 17.77 17.00 17.40 7,767,361 -0.20(-1.14%)
Oct 31, 2011 17.89 18.09 17.52 17.60 9,831,745 -0.18(-1.02%)
Oct 28, 2011 18.28 18.34 17.62 17.79 9,825,304 -0.37(-2.03%)
Oct 27, 2011 18.24 18.52 18.09 18.15 13,330,287 +0.27(+1.50%)
Oct 26, 2011 17.75 18.02 17.37 17.89 9,128,756 +0.40(+2.30%)
Oct 25, 2011 17.52 17.84 17.38 17.48 5,615,130 -0.26(-1.44%)
Oct 24, 2011 17.53 18.01 17.52 17.74 6,066,243 +0.23(+1.34%)
Oct 21, 2011 17.46 17.71 17.24 17.50 5,334,804 +0.23(+1.36%)
Oct 20, 2011 16.78 17.32 16.54 17.27 7,576,878 +0.46(+2.76%)
Oct 19, 2011 16.93 17.07 16.69 16.81 5,870,629 -0.23(-1.34%)
Oct 18, 2011 16.74 17.21 16.46 17.03 7,185,586 +0.34(+2.05%)
Oct 17, 2011 17.07 17.28 16.66 16.69 5,973,095 -0.53(-3.08%)
Oct 14, 2011 17.39 17.48 17.07 17.22 5,894,424 +0.07(+0.43%)
Oct 13, 2011 17.26 17.48 17.09 17.15 5,751,678 -0.18(-1.05%)
Oct 12, 2011 17.41 17.66 17.15 17.33 7,366,356 +0.02(+0.12%)
Oct 11, 2011 16.86 17.36 16.73 17.31 7,361,073 +0.47(+2.79%)
Oct 10, 2011 16.91 16.98 16.64 16.84 6,964,603 +0.21(+1.29%)
Oct 07, 2011 16.67 17.09 16.61 16.62 14,977,045 +0.34(+2.10%)
Oct 06, 2011 15.99 16.28 15.99 16.28 7,501,097 +0.74(+4.75%)
Oct 05, 2011 15.40 15.67 15.23 15.54 13,615,244 +0.25(+1.67%)
Oct 04, 2011 14.66 15.30 14.62 15.29 13,760,347 +0.44(+2.98%)
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.