Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.15 15.24 14.98 15.15 7,426,510 +0.37(+2.53%)
Nov 29, 2011 14.70 15.00 14.67 14.77 4,971,661 +0.12(+0.79%)
Nov 28, 2011 14.67 14.81 14.54 14.66 5,218,671 +0.32(+2.24%)
Nov 25, 2011 14.47 14.56 14.34 14.34 2,718,058 -0.24(-1.65%)
Nov 23, 2011 14.69 14.69 14.43 14.58 4,301,435 -0.21(-1.39%)
Nov 22, 2011 14.80 15.01 14.71 14.78 4,203,755 -0.09(-0.60%)
Nov 21, 2011 14.90 15.08 14.65 14.87 7,688,892 -0.13(-0.89%)
Nov 18, 2011 15.27 15.33 14.86 15.00 9,145,670 -0.20(-1.35%)
Nov 17, 2011 15.60 15.76 15.16 15.21 9,404,037 -0.41(-2.62%)
Nov 16, 2011 15.78 15.88 15.59 15.62 6,511,333 -0.07(-0.45%)
Nov 15, 2011 15.88 15.91 15.54 15.69 12,495,960 -0.21(-1.34%)
Nov 14, 2011 16.19 16.27 15.81 15.90 7,356,794 -0.34(-2.08%)
Nov 11, 2011 16.33 16.39 16.19 16.24 4,915,009 +0.09(+0.55%)
Nov 10, 2011 16.52 16.53 16.12 16.15 7,521,327 -0.21(-1.31%)
Nov 09, 2011 16.39 16.48 16.21 16.37 6,414,345 -0.35(-2.11%)
Nov 08, 2011 16.58 16.75 16.28 16.72 5,609,143 +0.25(+1.50%)
Nov 07, 2011 16.32 16.54 16.12 16.47 10,831,525 +0.18(+1.08%)
Nov 04, 2011 15.91 16.32 15.90 16.30 13,969,199 +0.21(+1.31%)
Nov 03, 2011 15.99 16.21 15.61 16.09 16,554,108 +0.39(+2.47%)
Nov 02, 2011 15.80 15.88 15.53 15.70 9,464,841 +0.16(+1.02%)
Nov 01, 2011 15.54 15.80 15.44 15.54 10,214,373 -0.55(-3.39%)
Oct 31, 2011 16.34 16.50 15.87 16.09 10,229,535 -0.52(-3.13%)
Oct 28, 2011 16.51 16.88 16.21 16.60 13,795,560 +0.05(+0.32%)
Oct 27, 2011 17.57 17.68 16.29 16.55 35,817,084 -3.70(-18.25%)
Oct 26, 2011 20.67 20.77 20.11 20.25 7,413,837 -0.04(-0.22%)
Oct 25, 2011 20.94 20.96 20.27 20.29 3,886,046 -0.70(-3.31%)
Oct 24, 2011 20.59 21.07 20.46 20.99 4,317,116 +0.36(+1.75%)
Oct 21, 2011 20.02 20.63 20.02 20.63 4,787,045 +0.73(+3.67%)
Oct 20, 2011 19.78 19.98 19.47 19.90 3,315,189 +0.11(+0.58%)
Oct 19, 2011 19.90 20.12 19.76 19.78 4,352,956 -0.08(-0.40%)
Oct 18, 2011 19.39 20.10 19.12 19.86 6,170,695 +0.45(+2.31%)
Oct 17, 2011 19.56 19.59 19.20 19.41 3,845,441 -0.21(-1.08%)
Oct 14, 2011 19.56 19.79 19.37 19.62 3,689,428 +0.27(+1.41%)
Oct 13, 2011 19.64 19.64 19.05 19.35 4,860,786 +0.10(+0.50%)
Oct 12, 2011 18.88 19.45 18.79 19.25 4,971,566 +0.49(+2.63%)
Oct 11, 2011 18.22 18.79 18.20 18.76 5,192,619 +0.40(+2.21%)
Oct 10, 2011 17.76 18.36 17.75 18.36 4,036,217 +0.92(+5.25%)
Oct 07, 2011 18.05 18.11 17.31 17.44 4,569,755 -0.53(-2.94%)
Oct 06, 2011 17.61 17.97 17.60 17.97 3,853,569 +0.66(+3.81%)
Oct 05, 2011 17.02 17.34 16.85 17.31 4,088,232 +0.36(+2.13%)
Oct 04, 2011 16.39 16.97 15.99 16.95 6,323,469 +0.26(+1.53%)
Oct 03, 2011 16.94 17.28 16.68 16.69 4,895,115 -0.55(-3.21%)
Sep 30, 2011 17.20 17.63 17.17 17.25 4,230,227 -0.20(-1.16%)
Sep 29, 2011 17.56 17.82 17.17 17.45 4,518,535 +0.19(+1.12%)
Sep 28, 2011 18.05 18.06 17.16 17.26 5,748,087 -0.74(-4.11%)
Sep 27, 2011 18.27 18.44 17.87 18.00 4,465,641 +0.18(+0.99%)
Sep 26, 2011 17.79 17.86 17.37 17.82 3,017,024 +0.27(+1.55%)
Sep 23, 2011 17.46 17.70 17.25 17.55 5,132,877 -0.04(-0.20%)
Sep 22, 2011 17.80 18.00 17.48 17.58 8,828,429 -0.91(-4.90%)
Sep 21, 2011 19.10 19.14 18.35 18.49 6,084,474 -0.63(-3.31%)
Sep 20, 2011 19.17 19.58 19.06 19.12 4,363,772 +0.11(+0.56%)
Sep 19, 2011 19.10 19.12 18.76 19.02 2,771,783 -0.43(-2.22%)
Sep 16, 2011 19.19 19.46 19.04 19.45 4,219,620 +0.43(+2.27%)
Sep 15, 2011 19.09 19.14 18.80 19.02 5,102,544 +0.22(+1.17%)
Sep 14, 2011 18.77 19.09 18.40 18.80 7,485,581 +0.02(+0.09%)
Sep 13, 2011 18.67 18.84 18.52 18.78 5,197,103 +0.12(+0.66%)
Sep 12, 2011 18.37 18.70 18.30 18.66 5,786,536 +0.09(+0.47%)
Sep 09, 2011 18.99 19.02 18.48 18.57 4,608,079 -0.48(-2.54%)
Sep 08, 2011 19.30 19.60 19.03 19.05 2,518,449 -0.40(-2.04%)
Sep 07, 2011 18.99 19.45 18.99 19.45 2,809,325 +0.76(+4.05%)
Sep 06, 2011 18.36 18.80 18.36 18.69 3,820,193 -0.21(-1.12%)
Sep 02, 2011 19.15 19.29 18.86 18.90 2,987,470 -0.56(-2.89%)
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.