Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.65 15.69 15.43 15.60 6,173,475 +0.17(+1.12%)
Dec 29, 2011 15.28 15.47 15.28 15.43 5,319,218 +0.18(+1.18%)
Dec 28, 2011 15.54 15.59 15.18 15.25 6,581,395 -0.29(-1.84%)
Dec 27, 2011 15.38 15.64 15.15 15.54 10,085,289 +0.10(+0.64%)
Dec 23, 2011 15.33 15.44 15.25 15.44 5,669,802 +0.27(+1.75%)
Dec 21, 2011 15.28 15.32 15.05 15.17 8,964,832 -0.12(-0.78%)
Dec 20, 2011 15.14 15.42 15.05 15.29 14,159,864 +0.33(+2.22%)
Dec 19, 2011 15.42 15.51 14.91 14.96 13,484,311 -0.42(-2.72%)
Dec 16, 2011 15.60 15.64 15.34 15.38 13,280,098 -0.11(-0.73%)
Dec 15, 2011 15.56 15.81 15.33 15.49 12,863,686 +0.01(+0.04%)
Dec 14, 2011 15.80 15.97 15.26 15.48 22,373,438 -0.25(-1.60%)
Dec 13, 2011 16.90 17.05 15.66 15.73 47,841,636 -2.88(-15.46%)
Dec 12, 2011 18.58 18.87 18.20 18.61 11,771,743 -0.03(-0.14%)
Dec 09, 2011 18.17 18.71 18.02 18.64 7,067,739 +0.46(+2.52%)
Dec 08, 2011 18.60 18.90 18.12 18.18 8,908,215 -0.46(-2.49%)
Dec 07, 2011 18.57 18.73 18.12 18.65 7,852,611 -0.01(-0.04%)
Dec 06, 2011 18.78 18.90 18.55 18.65 8,905,457 -0.16(-0.85%)
Dec 05, 2011 18.54 18.91 18.45 18.81 8,145,930 +0.51(+2.79%)
Dec 02, 2011 18.18 18.40 18.00 18.30 7,756,315 +0.35(+1.96%)
Dec 01, 2011 17.81 18.14 17.77 17.95 9,719,403 -0.01(-0.07%)
Nov 30, 2011 18.73 18.84 17.87 17.96 15,028,475 -0.51(-2.76%)
Nov 29, 2011 17.65 18.55 17.57 18.47 13,516,021 +0.91(+5.17%)
Nov 28, 2011 17.87 17.92 17.39 17.57 8,606,301 +0.57(+3.36%)
Nov 25, 2011 16.94 17.49 16.94 16.99 4,216,334 -0.05(-0.31%)
Nov 23, 2011 17.22 17.35 16.99 17.05 4,862,115 -0.31(-1.79%)
Nov 22, 2011 17.43 17.53 17.17 17.36 6,910,810 -0.15(-0.87%)
Nov 21, 2011 17.65 17.73 17.11 17.51 9,267,062 -0.43(-2.40%)
Nov 18, 2011 18.27 18.36 17.84 17.94 8,161,777 -0.30(-1.67%)
Nov 17, 2011 18.63 18.67 18.07 18.25 9,238,452 -0.36(-1.92%)
Nov 16, 2011 18.41 18.79 18.35 18.61 9,848,179 +0.00(+0.00%)
Nov 15, 2011 18.19 18.63 18.19 18.61 10,696,821 +0.28(+1.52%)
Nov 14, 2011 18.52 18.65 18.25 18.33 5,737,226 -0.30(-1.60%)
Nov 11, 2011 18.31 18.81 18.30 18.63 7,821,220 +0.52(+2.89%)
Nov 10, 2011 18.35 18.63 17.92 18.10 11,554,902 +0.05(+0.29%)
Nov 09, 2011 17.66 18.54 17.65 18.05 15,365,798 +0.25(+1.42%)
Nov 08, 2011 17.57 17.82 17.16 17.80 10,017,304 +0.25(+1.44%)
Nov 07, 2011 18.03 18.25 17.40 17.55 10,065,674 -0.56(-3.11%)
Nov 04, 2011 17.70 18.25 17.70 18.11 8,000,382 +0.20(+1.11%)
Nov 03, 2011 17.78 17.94 17.23 17.91 8,149,872 +0.28(+1.58%)
Nov 02, 2011 17.55 17.90 17.51 17.63 9,054,727 +0.44(+2.55%)
Nov 01, 2011 16.92 17.56 16.80 17.19 7,861,828 -0.20(-1.14%)
Oct 31, 2011 17.67 17.88 17.31 17.39 9,951,319 -0.18(-1.02%)
Oct 28, 2011 18.06 18.12 17.41 17.57 9,944,800 -0.36(-2.03%)
Oct 27, 2011 18.02 18.30 17.88 17.94 13,492,411 +0.27(+1.50%)
Oct 26, 2011 17.53 17.80 17.16 17.67 9,239,781 +0.40(+2.30%)
Oct 25, 2011 17.31 17.62 17.17 17.27 5,683,421 -0.25(-1.44%)
Oct 24, 2011 17.32 17.80 17.31 17.53 6,140,021 +0.23(+1.34%)
Oct 21, 2011 17.25 17.50 17.03 17.29 5,399,686 +0.23(+1.36%)
Oct 20, 2011 16.58 17.11 16.34 17.06 7,669,028 +0.46(+2.76%)
Oct 19, 2011 16.73 16.86 16.49 16.60 5,942,028 -0.23(-1.34%)
Oct 18, 2011 16.54 17.00 16.27 16.83 7,272,977 +0.34(+2.05%)
Oct 17, 2011 16.86 17.07 16.46 16.49 6,045,740 -0.52(-3.08%)
Oct 14, 2011 17.18 17.27 16.86 17.01 5,966,112 +0.07(+0.43%)
Oct 13, 2011 17.05 17.27 16.89 16.94 5,821,630 -0.18(-1.05%)
Oct 12, 2011 17.20 17.45 16.95 17.12 7,455,946 +0.02(+0.12%)
Oct 11, 2011 16.66 17.15 16.53 17.10 7,450,598 +0.46(+2.79%)
Oct 10, 2011 16.71 16.78 16.44 16.64 7,049,307 +0.21(+1.29%)
Oct 07, 2011 16.47 16.89 16.41 16.42 15,159,196 +0.34(+2.10%)
Oct 06, 2011 15.80 16.09 15.80 16.09 7,592,326 +0.73(+4.75%)
Oct 05, 2011 15.21 15.48 15.05 15.36 13,780,833 +0.25(+1.67%)
Oct 04, 2011 14.48 15.12 14.45 15.11 13,927,701 +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.