Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 19.46 20.50 19.46 20.30 676,136 +1.46(+7.75%)
Nov 29, 2011 18.47 18.92 18.20 18.84 431,412 +0.41(+2.22%)
Nov 28, 2011 18.23 18.90 18.14 18.43 437,449 +0.93(+5.31%)
Nov 25, 2011 17.24 17.72 17.24 17.50 156,745 +0.13(+0.75%)
Nov 23, 2011 18.00 18.17 17.08 17.37 329,417 -0.93(-5.08%)
Nov 22, 2011 18.42 18.81 18.10 18.30 160,855 -0.24(-1.29%)
Nov 21, 2011 18.78 18.84 18.37 18.54 260,788 -0.65(-3.39%)
Nov 18, 2011 19.00 19.30 18.89 19.19 195,024 +0.27(+1.43%)
Nov 17, 2011 19.12 19.37 18.76 18.92 301,166 -0.18(-0.94%)
Nov 16, 2011 19.43 19.71 19.02 19.10 242,517 -0.64(-3.24%)
Nov 15, 2011 19.34 19.88 19.07 19.74 206,938 +0.23(+1.18%)
Nov 14, 2011 19.69 20.01 19.41 19.51 174,946 -0.33(-1.66%)
Nov 11, 2011 19.60 20.34 19.52 19.84 173,907 +0.52(+2.69%)
Nov 10, 2011 19.36 19.76 19.05 19.32 160,637 +0.37(+1.95%)
Nov 09, 2011 19.22 19.46 18.92 18.95 425,531 -0.93(-4.68%)
Nov 08, 2011 19.56 19.94 18.90 19.88 222,284 +0.48(+2.47%)
Nov 07, 2011 19.15 19.43 18.92 19.40 370,757 +0.20(+1.04%)
Nov 04, 2011 18.70 19.44 18.61 19.20 363,437 +0.17(+0.89%)
Nov 03, 2011 19.07 19.46 18.41 19.03 396,742 +0.03(+0.16%)
Nov 02, 2011 18.60 19.06 18.42 19.00 362,460 +0.82(+4.51%)
Nov 01, 2011 19.08 19.10 17.78 18.18 526,278 -1.62(-8.18%)
Oct 31, 2011 20.02 20.45 19.78 19.80 201,352 -0.64(-3.13%)
Oct 28, 2011 20.79 21.01 20.14 20.44 311,569 -0.41(-1.97%)
Oct 27, 2011 21.75 22.18 20.77 20.85 734,402 -0.10(-0.48%)
Oct 26, 2011 20.44 21.27 20.07 20.95 665,885 +0.82(+4.07%)
Oct 25, 2011 20.79 22.18 20.07 20.13 1,738,798 +0.51(+2.60%)
Oct 24, 2011 18.66 19.72 18.36 19.62 571,244 +1.12(+6.05%)
Oct 21, 2011 17.59 18.59 17.38 18.50 416,872 +1.29(+7.50%)
Oct 20, 2011 17.31 17.31 16.56 17.21 224,442 -0.01(-0.06%)
Oct 19, 2011 17.12 17.87 17.07 17.22 286,921 -0.02(-0.12%)
Oct 18, 2011 16.17 17.45 15.79 17.24 346,037 +1.14(+7.08%)
Oct 17, 2011 16.44 16.58 15.92 16.10 248,176 -0.46(-2.78%)
Oct 14, 2011 16.50 16.70 16.00 16.56 134,254 +0.34(+2.10%)
Oct 13, 2011 16.45 16.68 15.96 16.22 144,755 -0.25(-1.52%)
Oct 12, 2011 16.26 16.79 16.08 16.47 214,483 +0.42(+2.62%)
Oct 11, 2011 15.44 16.18 15.40 16.05 217,654 +0.44(+2.82%)
Oct 10, 2011 15.11 15.64 15.03 15.61 213,694 +0.91(+6.19%)
Oct 07, 2011 15.50 15.50 14.38 14.70 295,115 -0.73(-4.73%)
Oct 06, 2011 14.81 15.49 14.80 15.43 405,778 +1.26(+8.89%)
Oct 05, 2011 13.93 14.34 13.70 14.17 214,549 +0.08(+0.57%)
Oct 04, 2011 12.42 14.12 12.30 14.09 407,750 +1.48(+11.74%)
Oct 03, 2011 13.50 13.60 12.58 12.61 242,276 -1.00(-7.35%)
Sep 30, 2011 13.98 14.15 13.58 13.61 168,007 -0.66(-4.63%)
Sep 29, 2011 14.17 14.34 13.68 14.27 165,257 +0.51(+3.71%)
Sep 28, 2011 14.20 14.44 13.73 13.76 212,156 -0.49(-3.44%)
Sep 27, 2011 15.02 15.17 14.07 14.25 356,620 -0.33(-2.26%)
Sep 26, 2011 14.04 14.58 13.76 14.58 250,098 +0.76(+5.50%)
Sep 23, 2011 13.39 14.21 13.39 13.82 197,018 +0.43(+3.21%)
Sep 22, 2011 13.42 14.02 13.17 13.39 269,312 -0.54(-3.88%)
Sep 21, 2011 14.55 14.85 13.90 13.93 272,006 -0.67(-4.59%)
Sep 20, 2011 15.26 15.49 14.55 14.60 152,630 -0.61(-4.01%)
Sep 19, 2011 15.43 15.44 14.85 15.21 259,519 -0.60(-3.80%)
Sep 16, 2011 15.73 16.04 15.56 15.81 646,764 +0.21(+1.35%)
Sep 15, 2011 15.63 15.77 15.13 15.60 182,073 +0.22(+1.43%)
Sep 14, 2011 14.81 15.74 14.59 15.38 250,864 +0.80(+5.49%)
Sep 13, 2011 14.49 14.96 14.38 14.58 412,213 +0.20(+1.39%)
Sep 12, 2011 14.13 14.58 13.98 14.38 391,557 -0.05(-0.35%)
Sep 09, 2011 14.74 15.00 14.27 14.43 316,104 -0.57(-3.80%)
Sep 08, 2011 15.51 15.70 14.78 15.00 340,297 -0.67(-4.28%)
Sep 07, 2011 15.42 15.82 15.32 15.67 354,900 +0.57(+3.77%)
Sep 06, 2011 14.99 15.31 14.65 15.10 406,603 -0.47(-3.02%)
Sep 02, 2011 16.15 16.32 15.43 15.57 302,099 -1.02(-6.15%)
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.