Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 18.71 18.83 17.86 17.95 15,040,716 -0.51(-2.76%)
Nov 29, 2011 17.64 18.54 17.56 18.46 13,527,031 +0.91(+5.17%)
Nov 28, 2011 17.86 17.91 17.37 17.55 8,613,311 +0.57(+3.36%)
Nov 25, 2011 16.92 17.48 16.92 16.98 4,219,768 -0.05(-0.31%)
Nov 23, 2011 17.21 17.34 16.98 17.03 4,866,075 -0.31(-1.80%)
Nov 22, 2011 17.41 17.51 17.16 17.35 6,916,439 -0.15(-0.87%)
Nov 21, 2011 17.64 17.72 17.10 17.50 9,274,611 -0.43(-2.40%)
Nov 18, 2011 18.25 18.35 17.82 17.93 8,168,425 -0.30(-1.67%)
Nov 17, 2011 18.61 18.66 18.05 18.23 9,245,977 -0.36(-1.92%)
Nov 16, 2011 18.39 18.78 18.33 18.59 9,856,200 +0.00(+0.00%)
Nov 15, 2011 18.17 18.62 18.17 18.59 10,705,534 +0.28(+1.52%)
Nov 14, 2011 18.50 18.64 18.23 18.31 5,741,899 -0.30(-1.60%)
Nov 11, 2011 18.30 18.79 18.29 18.61 7,827,590 +0.52(+2.89%)
Nov 10, 2011 18.34 18.61 17.90 18.09 11,564,314 +0.05(+0.29%)
Nov 09, 2011 17.64 18.52 17.64 18.03 15,378,313 +0.25(+1.42%)
Nov 08, 2011 17.56 17.81 17.14 17.78 10,025,463 +0.25(+1.44%)
Nov 07, 2011 18.01 18.24 17.38 17.53 10,073,873 -0.56(-3.11%)
Nov 04, 2011 17.69 18.23 17.69 18.09 8,006,899 +0.20(+1.11%)
Nov 03, 2011 17.77 17.92 17.21 17.90 8,156,510 +0.28(+1.58%)
Nov 02, 2011 17.53 17.89 17.49 17.62 9,062,103 +0.44(+2.55%)
Nov 01, 2011 16.91 17.54 16.78 17.18 7,868,232 -0.20(-1.14%)
Oct 31, 2011 17.66 17.86 17.29 17.38 9,959,425 -0.18(-1.02%)
Oct 28, 2011 18.05 18.11 17.39 17.56 9,952,900 -0.36(-2.03%)
Oct 27, 2011 18.01 18.29 17.86 17.92 13,503,401 +0.27(+1.50%)
Oct 26, 2011 17.52 17.79 17.15 17.66 9,247,307 +0.40(+2.30%)
Oct 25, 2011 17.30 17.61 17.16 17.26 5,688,051 -0.25(-1.44%)
Oct 24, 2011 17.31 17.78 17.29 17.51 6,145,022 +0.23(+1.34%)
Oct 21, 2011 17.23 17.48 17.02 17.28 5,404,085 +0.23(+1.36%)
Oct 20, 2011 16.56 17.10 16.33 17.05 7,675,274 +0.46(+2.76%)
Oct 19, 2011 16.72 16.85 16.48 16.59 5,946,868 -0.23(-1.34%)
Oct 18, 2011 16.52 16.99 16.25 16.82 7,278,901 +0.34(+2.05%)
Oct 17, 2011 16.85 17.06 16.44 16.48 6,050,665 -0.52(-3.08%)
Oct 14, 2011 17.17 17.25 16.85 17.00 5,970,972 +0.07(+0.43%)
Oct 13, 2011 17.04 17.25 16.88 16.93 5,826,372 -0.18(-1.05%)
Oct 12, 2011 17.19 17.43 16.93 17.11 7,462,019 +0.02(+0.12%)
Oct 11, 2011 16.64 17.14 16.52 17.09 7,456,667 +0.46(+2.79%)
Oct 10, 2011 16.70 16.76 16.43 16.62 7,055,049 +0.21(+1.29%)
Oct 07, 2011 16.46 16.87 16.39 16.41 15,171,544 +0.34(+2.10%)
Oct 06, 2011 15.79 16.07 15.79 16.07 7,598,510 +0.73(+4.75%)
Oct 05, 2011 15.20 15.47 15.03 15.34 13,792,057 +0.25(+1.67%)
Oct 04, 2011 14.47 15.11 14.44 15.09 13,939,045 +0.44(+2.98%)
Oct 03, 2011 15.36 15.58 14.64 14.66 14,364,861 -0.78(-5.06%)
Sep 30, 2011 15.82 15.87 15.43 15.44 7,787,712 -0.61(-3.80%)
Sep 29, 2011 16.39 16.49 15.63 16.05 12,392,971 -0.06(-0.37%)
Sep 28, 2011 16.32 16.36 16.07 16.11 13,310,097 -0.14(-0.89%)
Sep 27, 2011 16.88 16.92 16.15 16.25 13,967,271 -0.35(-2.10%)
Sep 26, 2011 15.99 16.64 15.86 16.60 7,266,496 +0.68(+4.30%)
Sep 23, 2011 15.89 16.04 15.76 15.92 9,785,112 -0.05(-0.29%)
Sep 22, 2011 15.38 16.10 15.35 15.96 14,010,838 +0.09(+0.54%)
Sep 21, 2011 16.36 16.53 15.87 15.88 6,619,156 -0.44(-2.70%)
Sep 20, 2011 16.61 16.84 16.30 16.32 8,628,271 -0.20(-1.23%)
Sep 19, 2011 16.48 16.63 16.31 16.52 8,212,687 -0.22(-1.30%)
Sep 16, 2011 17.05 17.18 16.62 16.74 16,362,054 -0.16(-0.97%)
Sep 15, 2011 15.97 16.92 15.97 16.90 19,059,428 +1.10(+6.96%)
Sep 14, 2011 15.18 16.03 15.07 15.80 19,996,086 +0.43(+2.83%)
Sep 13, 2011 16.26 16.26 14.97 15.37 49,960,312 -1.06(-6.45%)
Sep 12, 2011 15.99 16.59 15.84 16.43 13,287,640 +0.30(+1.88%)
Sep 09, 2011 15.71 16.24 15.63 16.13 11,638,712 +0.20(+1.24%)
Sep 08, 2011 16.04 16.07 15.80 15.93 7,274,008 -0.23(-1.43%)
Sep 07, 2011 15.55 16.16 15.45 16.16 8,238,167 +0.82(+5.36%)
Sep 06, 2011 15.36 15.47 15.14 15.34 12,182,827 -0.53(-3.32%)
Sep 02, 2011 16.08 16.13 15.73 15.86 7,745,027 -0.45(-2.78%)
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.