Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.49 15.53 15.28 15.45 6,236,082 +0.17(+1.13%)
Dec 29, 2011 15.13 15.32 15.12 15.28 5,373,162 +0.18(+1.18%)
Dec 28, 2011 15.38 15.43 15.03 15.10 6,648,139 -0.28(-1.84%)
Dec 27, 2011 15.23 15.48 15.00 15.38 10,187,567 +0.10(+0.64%)
Dec 23, 2011 15.18 15.29 15.10 15.28 5,727,301 +0.26(+1.75%)
Dec 21, 2011 15.12 15.16 14.90 15.02 9,055,748 -0.12(-0.78%)
Dec 20, 2011 14.99 15.27 14.89 15.14 14,303,465 +0.33(+2.22%)
Dec 19, 2011 15.26 15.35 14.76 14.81 13,621,060 -0.41(-2.72%)
Dec 16, 2011 15.45 15.49 15.18 15.22 13,414,776 -0.11(-0.73%)
Dec 15, 2011 15.41 15.66 15.18 15.33 12,994,142 +0.01(+0.04%)
Dec 14, 2011 15.64 15.81 15.10 15.33 22,600,336 -0.25(-1.60%)
Dec 13, 2011 16.73 16.88 15.50 15.58 48,326,816 -2.85(-15.46%)
Dec 12, 2011 18.39 18.68 18.02 18.43 11,891,125 -0.03(-0.14%)
Dec 09, 2011 17.99 18.52 17.84 18.45 7,139,415 +0.45(+2.52%)
Dec 08, 2011 18.41 18.71 17.94 18.00 8,998,556 -0.46(-2.49%)
Dec 07, 2011 18.38 18.54 17.93 18.46 7,932,247 -0.01(-0.04%)
Dec 06, 2011 18.59 18.71 18.37 18.47 8,995,770 -0.16(-0.85%)
Dec 05, 2011 18.35 18.72 18.26 18.62 8,228,540 +0.51(+2.79%)
Dec 02, 2011 17.99 18.22 17.82 18.12 7,834,975 +0.35(+1.96%)
Dec 01, 2011 17.63 17.96 17.59 17.77 9,817,971 -0.01(-0.07%)
Nov 30, 2011 18.54 18.66 17.69 17.78 15,180,885 -0.51(-2.76%)
Nov 29, 2011 17.47 18.37 17.40 18.29 13,653,092 +0.90(+5.17%)
Nov 28, 2011 17.69 17.74 17.21 17.39 8,693,581 +0.56(+3.36%)
Nov 25, 2011 16.77 17.32 16.77 16.82 4,259,094 -0.05(-0.31%)
Nov 23, 2011 17.05 17.18 16.82 16.88 4,911,424 -0.31(-1.80%)
Nov 22, 2011 17.25 17.35 17.00 17.19 6,980,895 -0.15(-0.87%)
Nov 21, 2011 17.47 17.55 16.94 17.34 9,361,043 -0.43(-2.40%)
Nov 18, 2011 18.08 18.18 17.66 17.76 8,244,548 -0.30(-1.67%)
Nov 17, 2011 18.44 18.48 17.89 18.06 9,332,143 -0.35(-1.92%)
Nov 16, 2011 18.22 18.60 18.16 18.42 9,948,053 +0.00(+0.00%)
Nov 15, 2011 18.01 18.45 18.01 18.42 10,805,301 +0.28(+1.52%)
Nov 14, 2011 18.33 18.47 18.06 18.14 5,795,409 -0.30(-1.60%)
Nov 11, 2011 18.13 18.62 18.12 18.44 7,900,537 +0.52(+2.89%)
Nov 10, 2011 18.17 18.44 17.74 17.92 11,672,084 +0.05(+0.29%)
Nov 09, 2011 17.48 18.35 17.47 17.87 15,521,628 +0.25(+1.42%)
Nov 08, 2011 17.40 17.64 16.98 17.62 10,118,893 +0.25(+1.44%)
Nov 07, 2011 17.85 18.07 17.22 17.37 10,167,754 -0.56(-3.11%)
Nov 04, 2011 17.53 18.06 17.53 17.93 8,081,517 +0.20(+1.11%)
Nov 03, 2011 17.61 17.76 17.05 17.73 8,232,523 +0.28(+1.58%)
Nov 02, 2011 17.37 17.72 17.33 17.45 9,146,554 +0.43(+2.55%)
Nov 01, 2011 16.75 17.38 16.63 17.02 7,941,558 -0.20(-1.14%)
Oct 31, 2011 17.49 17.70 17.13 17.22 10,052,239 -0.18(-1.02%)
Oct 28, 2011 17.88 17.94 17.23 17.40 10,045,654 -0.36(-2.03%)
Oct 27, 2011 17.84 18.12 17.70 17.76 13,629,242 +0.26(+1.50%)
Oct 26, 2011 17.36 17.63 16.99 17.49 9,333,485 +0.39(+2.30%)
Oct 25, 2011 17.14 17.45 17.00 17.10 5,741,059 -0.25(-1.44%)
Oct 24, 2011 17.15 17.62 17.13 17.35 6,202,289 +0.23(+1.34%)
Oct 21, 2011 17.07 17.32 16.86 17.12 5,454,447 +0.23(+1.36%)
Oct 20, 2011 16.41 16.94 16.18 16.89 7,746,802 +0.45(+2.76%)
Oct 19, 2011 16.56 16.69 16.33 16.44 6,002,288 -0.22(-1.34%)
Oct 18, 2011 16.37 16.83 16.10 16.66 7,346,735 +0.33(+2.05%)
Oct 17, 2011 16.69 16.90 16.29 16.33 6,107,052 -0.52(-3.08%)
Oct 14, 2011 17.01 17.09 16.69 16.84 6,026,617 +0.07(+0.43%)
Oct 13, 2011 16.88 17.09 16.72 16.77 5,880,669 -0.18(-1.05%)
Oct 12, 2011 17.03 17.27 16.78 16.95 7,531,560 +0.02(+0.12%)
Oct 11, 2011 16.49 16.98 16.36 16.93 7,526,158 +0.46(+2.79%)
Oct 10, 2011 16.54 16.61 16.28 16.47 7,120,796 +0.21(+1.29%)
Oct 07, 2011 16.31 16.72 16.24 16.26 15,312,931 +0.33(+2.10%)
Oct 06, 2011 15.64 15.92 15.64 15.92 7,669,322 +0.72(+4.75%)
Oct 05, 2011 15.06 15.33 14.89 15.20 13,920,589 +0.25(+1.67%)
Oct 04, 2011 14.34 14.97 14.30 14.95 14,068,947 +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.