Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.48 15.52 15.26 15.44 6,241,162 +0.17(+1.12%)
Dec 29, 2011 15.12 15.30 15.11 15.26 5,377,540 +0.18(+1.18%)
Dec 28, 2011 15.37 15.42 15.01 15.09 6,653,554 -0.28(-1.84%)
Dec 27, 2011 15.22 15.47 14.99 15.37 10,195,865 +0.10(+0.64%)
Dec 23, 2011 15.16 15.28 15.09 15.27 5,731,966 +0.26(+1.75%)
Dec 21, 2011 15.11 15.15 14.89 15.01 9,063,124 -0.12(-0.78%)
Dec 20, 2011 14.97 15.26 14.88 15.12 14,315,115 +0.33(+2.22%)
Dec 19, 2011 15.25 15.34 14.74 14.80 13,632,154 -0.41(-2.72%)
Dec 16, 2011 15.43 15.47 15.17 15.21 13,425,703 -0.11(-0.73%)
Dec 15, 2011 15.39 15.64 15.16 15.32 13,004,726 +0.01(+0.04%)
Dec 14, 2011 15.63 15.79 15.09 15.32 22,618,744 -0.25(-1.60%)
Dec 13, 2011 16.71 16.86 15.49 15.56 48,366,176 -2.85(-15.46%)
Dec 12, 2011 18.38 18.67 18.00 18.41 11,900,810 -0.03(-0.14%)
Dec 09, 2011 17.97 18.50 17.83 18.44 7,145,231 +0.45(+2.52%)
Dec 08, 2011 18.40 18.70 17.93 17.98 9,005,886 -0.46(-2.49%)
Dec 07, 2011 18.36 18.53 17.92 18.44 7,938,708 -0.01(-0.04%)
Dec 06, 2011 18.57 18.70 18.35 18.45 9,003,097 -0.16(-0.85%)
Dec 05, 2011 18.34 18.71 18.25 18.61 8,235,243 +0.51(+2.79%)
Dec 02, 2011 17.98 18.20 17.81 18.10 7,841,357 +0.35(+1.96%)
Dec 01, 2011 17.62 17.95 17.58 17.75 9,825,968 -0.01(-0.07%)
Nov 30, 2011 18.52 18.64 17.68 17.77 15,193,250 -0.51(-2.76%)
Nov 29, 2011 17.46 18.35 17.38 18.27 13,664,213 +0.90(+5.17%)
Nov 28, 2011 17.68 17.73 17.20 17.37 8,700,662 +0.56(+3.36%)
Nov 25, 2011 16.75 17.30 16.75 16.81 4,262,563 -0.05(-0.31%)
Nov 23, 2011 17.03 17.16 16.81 16.86 4,915,424 -0.31(-1.80%)
Nov 22, 2011 17.24 17.34 16.99 17.17 6,986,581 -0.15(-0.87%)
Nov 21, 2011 17.46 17.54 16.93 17.32 9,368,668 -0.43(-2.40%)
Nov 18, 2011 18.07 18.16 17.64 17.75 8,251,264 -0.30(-1.67%)
Nov 17, 2011 18.42 18.47 17.87 18.05 9,339,744 -0.35(-1.92%)
Nov 16, 2011 18.21 18.59 18.15 18.40 9,956,155 +0.00(+0.00%)
Nov 15, 2011 17.99 18.43 17.99 18.40 10,814,102 +0.28(+1.52%)
Nov 14, 2011 18.32 18.45 18.05 18.13 5,800,130 -0.30(-1.60%)
Nov 11, 2011 18.12 18.60 18.10 18.42 7,906,973 +0.52(+2.89%)
Nov 10, 2011 18.16 18.42 17.72 17.91 11,681,592 +0.05(+0.29%)
Nov 09, 2011 17.47 18.34 17.46 17.85 15,534,270 +0.25(+1.42%)
Nov 08, 2011 17.38 17.63 16.97 17.60 10,127,135 +0.25(+1.44%)
Nov 07, 2011 17.83 18.06 17.21 17.35 10,176,036 -0.56(-3.11%)
Nov 04, 2011 17.51 18.05 17.51 17.91 8,088,100 +0.20(+1.11%)
Nov 03, 2011 17.59 17.74 17.04 17.72 8,239,228 +0.28(+1.58%)
Nov 02, 2011 17.35 17.71 17.32 17.44 9,154,005 +0.43(+2.55%)
Nov 01, 2011 16.74 17.37 16.61 17.01 7,948,027 -0.20(-1.14%)
Oct 31, 2011 17.48 17.68 17.12 17.20 10,060,427 -0.18(-1.02%)
Oct 28, 2011 17.87 17.93 17.22 17.38 10,053,836 -0.36(-2.03%)
Oct 27, 2011 17.83 18.10 17.68 17.74 13,640,343 +0.26(+1.50%)
Oct 26, 2011 17.34 17.61 16.97 17.48 9,341,087 +0.39(+2.30%)
Oct 25, 2011 17.13 17.43 16.99 17.09 5,745,735 -0.25(-1.44%)
Oct 24, 2011 17.13 17.60 17.12 17.34 6,207,341 +0.23(+1.34%)
Oct 21, 2011 17.06 17.31 16.85 17.11 5,458,889 +0.23(+1.36%)
Oct 20, 2011 16.40 16.93 16.17 16.88 7,753,112 +0.45(+2.76%)
Oct 19, 2011 16.55 16.68 16.31 16.42 6,007,177 -0.22(-1.34%)
Oct 18, 2011 16.36 16.82 16.09 16.65 7,352,719 +0.33(+2.05%)
Oct 17, 2011 16.68 16.89 16.28 16.31 6,112,027 -0.52(-3.08%)
Oct 14, 2011 16.99 17.08 16.68 16.83 6,031,526 +0.07(+0.43%)
Oct 13, 2011 16.87 17.08 16.71 16.76 5,885,459 -0.18(-1.05%)
Oct 12, 2011 17.01 17.26 16.76 16.94 7,537,694 +0.02(+0.12%)
Oct 11, 2011 16.48 16.97 16.35 16.92 7,532,288 +0.46(+2.79%)
Oct 10, 2011 16.53 16.59 16.27 16.46 7,126,597 +0.21(+1.29%)
Oct 07, 2011 16.29 16.70 16.23 16.25 15,325,404 +0.33(+2.10%)
Oct 06, 2011 15.63 15.91 15.63 15.91 7,675,569 +0.72(+4.75%)
Oct 05, 2011 15.05 15.32 14.88 15.19 13,931,928 +0.25(+1.67%)
Oct 04, 2011 14.32 14.95 14.29 14.94 14,080,406 +0.43(+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.