Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 16.39 16.43 15.81 15.99 14,594,651 -0.95(-5.63%)
Jan 30, 2012 16.81 17.00 16.67 16.95 5,607,981 -0.04(-0.24%)
Jan 27, 2012 16.74 17.02 16.62 16.99 5,962,584 +0.28(+1.68%)
Jan 26, 2012 17.22 17.35 16.65 16.71 9,827,929 -0.46(-2.68%)
Jan 25, 2012 16.87 17.23 16.59 17.17 6,860,850 +0.23(+1.38%)
Jan 24, 2012 17.09 17.10 16.77 16.93 6,286,340 -0.22(-1.28%)
Jan 23, 2012 16.67 17.21 16.66 17.15 8,258,881 +0.46(+2.76%)
Jan 20, 2012 16.80 16.99 16.67 16.69 6,420,211 -0.07(-0.40%)
Jan 19, 2012 16.80 16.95 16.73 16.76 6,906,834 -0.05(-0.28%)
Jan 18, 2012 16.33 16.83 16.24 16.81 6,807,948 +0.47(+2.90%)
Jan 17, 2012 16.35 16.53 16.28 16.33 5,257,911 +0.11(+0.70%)
Jan 13, 2012 16.43 16.49 16.01 16.22 6,433,407 -0.31(-1.90%)
Jan 12, 2012 16.60 16.69 16.39 16.53 5,677,988 -0.03(-0.20%)
Jan 11, 2012 16.42 16.71 16.33 16.57 7,013,175 +0.06(+0.36%)
Jan 10, 2012 16.57 16.67 16.29 16.51 10,619,171 +0.07(+0.41%)
Jan 09, 2012 16.21 16.48 16.00 16.44 10,411,369 +0.27(+1.65%)
Jan 06, 2012 15.75 16.43 15.73 16.17 13,289,556 +0.52(+3.33%)
Jan 05, 2012 15.49 15.88 15.26 15.65 12,674,708 +0.14(+0.90%)
Jan 04, 2012 15.79 15.79 15.32 15.51 11,736,014 -0.09(-0.60%)
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%)
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.