Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 18.18 18.22 17.80 17.84 13,972,079 -0.07(-0.37%)
Jan 30, 2012 17.94 17.98 17.64 17.91 11,973,041 -0.23(-1.28%)
Jan 27, 2012 17.93 18.23 17.86 18.14 10,889,541 +0.10(+0.53%)
Jan 26, 2012 18.34 18.34 17.87 18.04 11,718,524 -0.14(-0.77%)
Jan 25, 2012 18.04 18.20 17.88 18.18 10,847,100 +0.03(+0.18%)
Jan 24, 2012 17.65 18.21 17.55 18.15 11,900,671 +0.38(+2.12%)
Jan 23, 2012 17.73 18.00 17.64 17.77 7,655,739 +0.05(+0.29%)
Jan 20, 2012 17.44 17.75 17.34 17.72 12,608,680 +0.29(+1.65%)
Jan 19, 2012 16.85 17.48 16.85 17.43 23,359,914 +0.72(+4.32%)
Jan 18, 2012 16.19 16.77 16.06 16.71 10,989,018 +0.53(+3.25%)
Jan 17, 2012 16.21 16.34 16.12 16.19 10,805,173 +0.21(+1.34%)
Jan 13, 2012 16.05 16.07 15.65 15.97 11,310,237 -0.33(-2.02%)
Jan 12, 2012 16.45 16.59 16.09 16.30 10,426,475 -0.05(-0.32%)
Jan 11, 2012 16.16 16.38 16.09 16.35 10,071,823 +0.13(+0.78%)
Jan 10, 2012 16.25 16.36 16.16 16.23 12,202,574 +0.24(+1.48%)
Jan 09, 2012 16.08 16.16 15.71 15.99 16,174,384 -0.37(-2.28%)
Jan 06, 2012 16.59 16.61 16.33 16.36 6,433,533 -0.23(-1.38%)
Jan 05, 2012 16.31 16.75 16.03 16.59 8,436,510 +0.11(+0.65%)
Jan 04, 2012 16.55 16.55 16.30 16.49 9,074,446 +0.48(+3.03%)
Dec 30, 2011 16.09 16.16 16.00 16.00 5,129,399 -0.00(-0.02%)
Dec 29, 2011 15.74 16.09 15.72 16.01 6,883,422 +0.32(+2.05%)
Dec 28, 2011 16.02 16.05 15.62 15.68 6,401,157 -0.33(-2.08%)
Dec 27, 2011 15.92 16.09 15.91 16.02 5,538,384 +0.08(+0.51%)
Dec 23, 2011 15.74 15.94 15.61 15.94 5,659,318 +0.50(+3.26%)
Dec 21, 2011 15.16 15.50 15.07 15.43 10,317,571 +0.32(+2.13%)
Dec 20, 2011 15.01 15.27 14.95 15.11 14,754,902 +0.44(+3.00%)
Dec 19, 2011 15.15 15.30 14.64 14.67 11,223,885 -0.46(-3.06%)
Dec 16, 2011 15.33 15.44 15.07 15.13 15,021,511 -0.11(-0.70%)
Dec 15, 2011 15.67 15.74 15.21 15.24 13,260,841 -0.16(-1.01%)
Dec 14, 2011 15.54 15.67 15.29 15.40 10,342,034 -0.23(-1.47%)
Dec 13, 2011 16.04 16.15 15.40 15.62 10,995,044 -0.24(-1.52%)
Dec 12, 2011 15.94 15.94 15.58 15.87 8,337,567 -0.33(-2.03%)
Dec 09, 2011 15.91 16.28 15.91 16.19 11,155,602 +0.41(+2.58%)
Dec 08, 2011 16.45 16.47 15.74 15.79 11,351,529 -0.79(-4.77%)
Dec 07, 2011 16.44 16.70 16.21 16.58 9,559,590 +0.01(+0.04%)
Dec 06, 2011 16.50 16.72 16.29 16.57 9,015,701 +0.14(+0.83%)
Dec 05, 2011 16.42 16.85 16.25 16.43 10,080,323 +0.27(+1.65%)
Dec 02, 2011 16.03 16.41 16.03 16.17 11,066,979 +0.25(+1.56%)
Dec 01, 2011 16.04 16.08 15.78 15.92 6,761,856 -0.15(-0.92%)
Nov 30, 2011 15.65 16.09 15.59 16.07 10,808,485 +0.95(+6.26%)
Nov 29, 2011 15.08 15.27 14.98 15.12 8,928,554 +0.05(+0.34%)
Nov 28, 2011 14.94 15.22 14.87 15.07 8,917,289 +0.63(+4.33%)
Nov 25, 2011 14.53 14.86 14.40 14.44 5,970,526 -0.16(-1.11%)
Nov 23, 2011 14.98 15.01 14.58 14.61 10,133,858 -0.56(-3.71%)
Nov 22, 2011 14.75 15.20 14.67 15.17 10,756,880 -0.02(-0.15%)
Nov 21, 2011 15.28 15.29 14.89 15.19 10,556,852 -0.34(-2.17%)
Nov 18, 2011 15.58 15.62 15.35 15.53 8,859,152 +0.01(+0.05%)
Nov 17, 2011 15.99 16.16 15.43 15.52 13,184,775 -0.50(-3.09%)
Nov 16, 2011 16.26 16.49 15.99 16.02 10,013,357 -0.33(-2.04%)
Nov 15, 2011 16.28 16.50 16.06 16.35 6,300,317 -0.04(-0.25%)
Nov 14, 2011 16.36 16.49 16.22 16.39 6,752,423 -0.09(-0.52%)
Nov 11, 2011 16.24 16.62 16.24 16.48 7,775,272 +0.43(+2.65%)
Nov 10, 2011 16.24 16.34 15.89 16.05 11,141,796 +0.12(+0.78%)
Nov 09, 2011 16.50 16.50 15.85 15.92 16,037,851 -1.12(-6.59%)
Nov 08, 2011 16.89 17.09 16.61 17.05 8,537,597 +0.29(+1.75%)
Nov 07, 2011 16.60 16.78 16.31 16.75 8,063,188 +0.12(+0.75%)
Nov 04, 2011 16.55 16.71 16.37 16.63 7,469,842 -0.15(-0.88%)
Nov 03, 2011 16.56 16.83 16.16 16.78 12,882,274 +0.44(+2.67%)
Nov 02, 2011 16.17 16.44 16.03 16.34 13,958,306 +0.56(+3.56%)
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.