Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 16.38 16.41 15.80 15.98 14,606,540 -0.95(-5.63%)
Jan 30, 2012 16.80 16.99 16.65 16.93 5,612,549 -0.04(-0.24%)
Jan 27, 2012 16.73 17.01 16.61 16.97 5,967,441 +0.28(+1.68%)
Jan 26, 2012 17.21 17.34 16.64 16.69 9,835,935 -0.46(-2.68%)
Jan 25, 2012 16.86 17.22 16.58 17.15 6,866,438 +0.23(+1.38%)
Jan 24, 2012 17.07 17.09 16.75 16.92 6,291,460 -0.22(-1.28%)
Jan 23, 2012 16.65 17.20 16.65 17.14 8,265,608 +0.46(+2.76%)
Jan 20, 2012 16.79 16.97 16.66 16.68 6,425,441 -0.07(-0.40%)
Jan 19, 2012 16.79 16.93 16.72 16.75 6,912,460 -0.05(-0.28%)
Jan 18, 2012 16.32 16.82 16.23 16.79 6,813,494 +0.47(+2.90%)
Jan 17, 2012 16.34 16.51 16.27 16.32 5,262,194 +0.11(+0.70%)
Jan 13, 2012 16.42 16.48 16.00 16.21 6,438,647 -0.31(-1.90%)
Jan 12, 2012 16.59 16.67 16.37 16.52 5,682,613 -0.03(-0.20%)
Jan 11, 2012 16.41 16.70 16.32 16.55 7,018,888 +0.06(+0.36%)
Jan 10, 2012 16.55 16.65 16.27 16.49 10,627,821 +0.07(+0.41%)
Jan 09, 2012 16.20 16.46 15.99 16.43 10,419,850 +0.27(+1.65%)
Jan 06, 2012 15.73 16.41 15.72 16.16 13,300,381 +0.52(+3.33%)
Jan 05, 2012 15.48 15.87 15.25 15.64 12,685,032 +0.14(+0.90%)
Jan 04, 2012 15.77 15.77 15.31 15.50 11,745,574 -0.09(-0.60%)
Dec 30, 2011 15.64 15.68 15.42 15.59 6,178,504 +0.17(+1.12%)
Dec 29, 2011 15.27 15.46 15.27 15.42 5,323,551 +0.18(+1.18%)
Dec 28, 2011 15.52 15.58 15.17 15.24 6,586,756 -0.28(-1.84%)
Dec 27, 2011 15.37 15.62 15.14 15.52 10,093,504 +0.10(+0.64%)
Dec 23, 2011 15.32 15.43 15.24 15.42 5,674,420 +0.26(+1.75%)
Dec 21, 2011 15.27 15.30 15.04 15.16 8,972,134 -0.12(-0.78%)
Dec 20, 2011 15.13 15.41 15.03 15.28 14,171,398 +0.33(+2.22%)
Dec 19, 2011 15.40 15.50 14.89 14.95 13,495,294 -0.42(-2.72%)
Dec 16, 2011 15.59 15.63 15.32 15.36 13,290,915 -0.11(-0.73%)
Dec 15, 2011 15.55 15.80 15.32 15.48 12,874,164 +0.01(+0.04%)
Dec 14, 2011 15.79 15.95 15.25 15.47 22,391,662 -0.25(-1.60%)
Dec 13, 2011 16.88 17.03 15.65 15.72 47,880,604 -2.88(-15.46%)
Dec 12, 2011 18.56 18.86 18.19 18.60 11,781,332 -0.03(-0.14%)
Dec 09, 2011 18.15 18.69 18.01 18.62 7,073,496 +0.46(+2.52%)
Dec 08, 2011 18.58 18.89 18.11 18.17 8,915,471 -0.46(-2.49%)
Dec 07, 2011 18.55 18.72 18.10 18.63 7,859,007 -0.01(-0.04%)
Dec 06, 2011 18.76 18.89 18.54 18.64 8,912,710 -0.16(-0.85%)
Dec 05, 2011 18.52 18.90 18.43 18.80 8,152,565 +0.51(+2.79%)
Dec 02, 2011 18.16 18.39 17.99 18.29 7,762,633 +0.35(+1.96%)
Dec 01, 2011 17.80 18.13 17.76 17.94 9,727,320 -0.01(-0.07%)
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%)
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.