Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 15.22 15.43 14.51 14.52 14,498,731 -0.77(-5.06%)
Sep 30, 2011 15.68 15.73 15.29 15.29 7,860,288 -0.60(-3.80%)
Sep 29, 2011 16.24 16.34 15.48 15.90 12,508,464 -0.06(-0.37%)
Sep 28, 2011 16.17 16.21 15.92 15.96 13,434,137 -0.14(-0.89%)
Sep 27, 2011 16.72 16.76 16.00 16.10 14,097,437 -0.35(-2.10%)
Sep 26, 2011 15.84 16.49 15.72 16.45 7,334,215 +0.68(+4.30%)
Sep 23, 2011 15.74 15.89 15.62 15.77 9,876,302 -0.05(-0.29%)
Sep 22, 2011 15.23 15.95 15.21 15.81 14,141,409 +0.08(+0.54%)
Sep 21, 2011 16.21 16.37 15.72 15.73 6,680,842 -0.44(-2.70%)
Sep 20, 2011 16.46 16.68 16.15 16.17 8,708,681 -0.20(-1.24%)
Sep 19, 2011 16.33 16.48 16.16 16.37 8,289,223 -0.22(-1.30%)
Sep 16, 2011 16.90 17.02 16.47 16.58 16,514,537 -0.16(-0.97%)
Sep 15, 2011 15.82 16.77 15.82 16.75 19,237,048 +1.09(+6.96%)
Sep 14, 2011 15.04 15.88 14.93 15.66 20,182,436 +0.43(+2.83%)
Sep 13, 2011 16.11 16.11 14.83 15.23 50,425,908 -1.05(-6.45%)
Sep 12, 2011 15.84 16.43 15.70 16.28 13,411,471 +0.30(+1.88%)
Sep 09, 2011 15.57 16.09 15.49 15.98 11,747,177 +0.20(+1.24%)
Sep 08, 2011 15.89 15.92 15.65 15.78 7,341,796 -0.23(-1.43%)
Sep 07, 2011 15.40 16.01 15.31 16.01 8,314,941 +0.82(+5.36%)
Sep 06, 2011 15.21 15.32 15.00 15.19 12,296,362 -0.52(-3.32%)
Sep 02, 2011 15.93 15.98 15.59 15.72 7,817,205 -0.45(-2.78%)
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.