Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 15.00 15.11 14.82 14.90 11,344,258 -0.07(-0.48%)
Jan 30, 2012 14.95 15.06 14.75 14.98 5,968,232 -0.06(-0.37%)
Jan 27, 2012 15.09 15.12 14.88 15.03 8,737,962 -0.08(-0.53%)
Jan 26, 2012 15.11 15.38 15.06 15.11 5,373,701 +0.05(+0.32%)
Jan 25, 2012 14.98 15.11 14.92 15.06 14,731,949 -0.10(-0.69%)
Jan 24, 2012 15.29 15.34 15.16 15.17 6,219,754 -0.16(-1.04%)
Jan 23, 2012 15.35 15.42 15.27 15.33 7,678,872 -0.02(-0.16%)
Jan 20, 2012 15.53 15.55 15.33 15.35 4,776,056 -0.24(-1.54%)
Jan 19, 2012 15.53 15.74 15.50 15.59 5,156,752 +0.03(+0.21%)
Jan 18, 2012 15.43 15.63 15.26 15.56 6,517,176 -0.09(-0.56%)
Jan 17, 2012 16.03 16.09 15.56 15.65 4,823,340 -0.25(-1.56%)
Jan 13, 2012 15.90 15.92 15.74 15.90 3,997,266 -0.06(-0.40%)
Jan 12, 2012 15.83 16.25 15.83 15.96 6,470,888 +0.18(+1.11%)
Jan 11, 2012 16.15 16.18 15.75 15.78 7,430,571 -0.47(-2.90%)
Jan 10, 2012 16.21 16.35 16.00 16.26 5,322,097 +0.19(+1.19%)
Jan 09, 2012 16.22 16.30 16.02 16.06 4,255,303 -0.18(-1.13%)
Jan 06, 2012 16.19 16.46 16.11 16.25 3,164,177 +0.03(+0.20%)
Jan 05, 2012 16.18 16.31 16.03 16.22 3,878,994 -0.07(-0.44%)
Jan 04, 2012 16.21 16.31 16.13 16.29 3,219,605 -0.22(-1.31%)
Dec 30, 2011 16.68 16.68 16.49 16.50 3,271,766 -0.18(-1.05%)
Dec 29, 2011 16.64 16.84 16.59 16.68 2,309,780 +0.04(+0.24%)
Dec 28, 2011 16.70 16.70 16.54 16.64 1,930,270 -0.06(-0.38%)
Dec 27, 2011 16.73 16.79 16.66 16.70 1,611,601 -0.02(-0.10%)
Dec 23, 2011 16.72 16.78 16.63 16.72 1,515,432 +0.02(+0.14%)
Dec 21, 2011 16.29 16.70 16.28 16.70 4,338,786 +0.38(+2.35%)
Dec 20, 2011 16.30 16.42 16.17 16.31 3,185,431 +0.16(+0.99%)
Dec 19, 2011 16.30 16.42 16.10 16.15 2,722,105 -0.14(-0.83%)
Dec 16, 2011 16.50 16.52 16.23 16.29 5,485,828 -0.13(-0.78%)
Dec 15, 2011 16.04 16.46 15.99 16.42 5,641,058 +0.48(+3.01%)
Dec 14, 2011 16.05 16.09 15.85 15.94 4,341,781 -0.22(-1.39%)
Dec 13, 2011 16.18 16.39 16.11 16.16 5,217,099 +0.09(+0.55%)
Dec 12, 2011 16.32 16.38 15.97 16.07 3,620,097 -0.34(-2.09%)
Dec 09, 2011 16.26 16.58 16.22 16.42 3,986,386 +0.24(+1.48%)
Dec 08, 2011 16.14 16.34 16.03 16.18 4,293,005 -0.06(-0.39%)
Dec 07, 2011 16.27 16.34 16.17 16.24 4,618,419 -0.06(-0.34%)
Dec 06, 2011 16.29 16.39 16.10 16.30 5,962,049 +0.04(+0.25%)
Dec 05, 2011 16.30 16.38 16.13 16.26 4,907,991 +0.14(+0.84%)
Dec 02, 2011 16.34 16.39 16.03 16.12 5,428,066 -0.14(-0.84%)
Dec 01, 2011 16.14 16.38 16.10 16.26 5,199,834 +0.15(+0.94%)
Nov 30, 2011 15.92 16.24 15.90 16.10 8,826,945 +0.37(+2.34%)
Nov 29, 2011 15.69 15.94 15.59 15.74 4,876,475 +0.07(+0.46%)
Nov 28, 2011 15.72 15.76 15.54 15.66 4,153,134 +0.30(+1.97%)
Nov 25, 2011 15.24 15.54 15.23 15.36 1,377,477 +0.06(+0.42%)
Nov 23, 2011 15.33 15.50 15.27 15.30 3,547,230 -0.15(-0.98%)
Nov 22, 2011 15.46 15.66 15.27 15.45 3,976,032 -0.08(-0.51%)
Nov 21, 2011 15.19 15.62 14.99 15.53 7,205,487 +0.01(+0.05%)
Nov 18, 2011 15.47 15.75 15.45 15.52 4,178,867 +0.09(+0.57%)
Nov 17, 2011 15.64 15.74 15.30 15.43 3,940,814 -0.29(-1.83%)
Nov 16, 2011 15.66 15.92 15.57 15.72 4,280,034 -0.10(-0.61%)
Nov 15, 2011 15.83 15.90 15.70 15.82 4,388,026 -0.02(-0.15%)
Nov 14, 2011 15.79 15.88 15.68 15.84 4,265,857 +0.27(+1.74%)
Nov 11, 2011 15.49 15.72 15.46 15.57 2,908,093 +0.23(+1.51%)
Nov 10, 2011 15.42 15.47 15.19 15.34 2,565,459 -0.01(-0.05%)
Nov 09, 2011 15.39 15.52 15.20 15.34 4,779,746 -0.34(-2.19%)
Nov 08, 2011 15.51 15.75 15.47 15.69 3,501,904 +0.26(+1.71%)
Nov 07, 2011 15.35 15.54 15.21 15.42 3,475,245 +0.00(+0.00%)
Nov 04, 2011 15.32 15.48 15.16 15.42 3,190,604 -0.06(-0.36%)
Nov 03, 2011 15.27 15.54 15.11 15.48 3,601,750 +0.28(+1.84%)
Nov 02, 2011 15.26 15.37 15.11 15.20 3,350,348 +0.12(+0.79%)
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.