Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 17.53 18.83 17.53 18.50 741,074 +1.15(+6.63%)
Jan 30, 2012 17.54 17.67 17.09 17.35 412,879 -0.30(-1.70%)
Jan 27, 2012 18.00 18.19 17.52 17.65 631,548 -0.40(-2.22%)
Jan 26, 2012 18.50 18.50 17.90 18.05 276,763 -0.34(-1.85%)
Jan 25, 2012 18.08 18.40 17.57 18.39 252,971 +0.32(+1.77%)
Jan 24, 2012 17.68 18.08 17.23 18.07 298,449 +0.27(+1.52%)
Jan 23, 2012 18.58 18.58 17.78 17.80 251,961 -0.81(-4.35%)
Jan 20, 2012 18.62 19.00 18.23 18.61 162,362 -0.02(-0.11%)
Jan 19, 2012 18.27 18.97 18.24 18.63 257,301 +0.43(+2.36%)
Jan 18, 2012 18.04 18.23 17.94 18.20 164,871 +0.15(+0.83%)
Jan 17, 2012 18.23 18.35 17.96 18.05 139,869 +0.07(+0.39%)
Jan 13, 2012 18.04 18.49 17.83 17.98 255,547 -0.34(-1.86%)
Jan 12, 2012 18.31 18.37 18.01 18.32 142,232 +0.08(+0.44%)
Jan 11, 2012 18.08 18.37 18.08 18.24 104,827 +0.08(+0.44%)
Jan 10, 2012 18.53 18.62 18.11 18.16 151,603 -0.05(-0.27%)
Jan 09, 2012 18.20 18.41 17.99 18.21 185,987 +0.07(+0.39%)
Jan 06, 2012 18.31 18.49 17.98 18.14 233,189 -0.13(-0.71%)
Jan 05, 2012 18.02 18.45 17.68 18.27 164,420 +0.16(+0.88%)
Jan 04, 2012 18.12 18.50 17.96 18.11 180,321 -0.36(-1.95%)
Dec 30, 2011 18.40 18.61 18.22 18.47 169,516 +0.09(+0.49%)
Dec 29, 2011 18.27 18.49 18.23 18.38 143,718 +0.13(+0.71%)
Dec 28, 2011 18.38 18.43 18.15 18.25 141,039 -0.11(-0.60%)
Dec 27, 2011 18.38 18.61 18.23 18.36 178,763 -0.11(-0.60%)
Dec 23, 2011 18.47 18.69 18.27 18.47 166,279 +0.57(+3.18%)
Dec 21, 2011 18.08 18.25 17.76 17.90 314,411 -0.29(-1.59%)
Dec 20, 2011 18.73 18.93 18.07 18.19 476,913 -0.06(-0.33%)
Dec 19, 2011 18.36 19.04 18.16 18.25 524,417 -1.00(-5.19%)
Dec 16, 2011 20.02 20.35 19.24 19.25 733,936 -0.52(-2.63%)
Dec 15, 2011 20.30 20.38 19.72 19.77 231,075 -0.23(-1.15%)
Dec 14, 2011 20.16 20.36 19.60 20.00 382,643 -0.44(-2.15%)
Dec 13, 2011 20.92 21.50 20.34 20.44 438,518 -0.15(-0.73%)
Dec 12, 2011 20.86 20.99 20.18 20.59 181,932 -0.52(-2.46%)
Dec 09, 2011 20.21 21.17 19.82 21.11 370,457 +1.20(+6.03%)
Dec 08, 2011 20.26 20.69 19.74 19.91 167,624 -0.64(-3.11%)
Dec 07, 2011 20.42 20.73 19.92 20.55 189,157 -0.05(-0.24%)
Dec 06, 2011 20.32 20.60 20.07 20.60 262,391 +0.30(+1.48%)
Dec 05, 2011 20.38 20.48 19.90 20.30 279,899 +0.41(+2.06%)
Dec 02, 2011 20.16 20.30 19.63 19.89 271,151 -0.02(-0.10%)
Dec 01, 2011 19.95 20.14 19.71 19.91 238,288 -0.23(-1.14%)
Nov 30, 2011 19.71 20.25 19.55 20.14 517,728 +1.18(+6.22%)
Nov 29, 2011 18.43 19.17 18.20 18.96 198,867 +0.52(+2.82%)
Nov 28, 2011 17.88 18.46 17.34 18.44 235,596 +1.09(+6.28%)
Nov 25, 2011 17.50 17.76 17.34 17.35 152,806 -0.24(-1.36%)
Nov 23, 2011 17.53 17.90 17.35 17.59 175,482 -0.07(-0.40%)
Nov 22, 2011 17.86 18.22 17.62 17.66 159,332 -0.13(-0.73%)
Nov 21, 2011 17.99 18.24 17.52 17.79 306,055 -0.60(-3.26%)
Nov 18, 2011 18.76 18.99 18.31 18.39 185,012 -0.35(-1.87%)
Nov 17, 2011 18.73 19.27 18.66 18.74 221,712 +0.01(+0.05%)
Nov 16, 2011 19.04 19.70 18.65 18.73 306,473 -0.66(-3.40%)
Nov 15, 2011 18.52 19.47 18.42 19.39 397,341 +0.72(+3.86%)
Nov 14, 2011 19.34 19.53 18.46 18.67 350,602 -0.74(-3.81%)
Nov 11, 2011 18.86 19.48 18.62 19.41 400,236 +0.83(+4.47%)
Nov 10, 2011 18.70 18.99 18.26 18.58 242,618 +0.12(+0.65%)
Nov 09, 2011 18.55 19.08 18.33 18.46 308,192 -0.83(-4.30%)
Nov 08, 2011 18.88 19.38 18.70 19.29 603,454 +0.55(+2.93%)
Nov 07, 2011 18.40 18.86 18.15 18.74 456,567 +0.01(+0.05%)
Nov 04, 2011 17.44 20.00 17.44 18.73 1,363,117 +0.96(+5.40%)
Nov 03, 2011 16.08 17.85 15.12 17.77 867,505 +3.26(+22.47%)
Nov 02, 2011 14.72 14.72 14.09 14.51 164,527 +0.18(+1.26%)
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.