Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.64 15.65 15.54 15.57 2,747,252 +0.03(+0.17%)
Dec 29, 2011 15.35 15.57 15.32 15.54 2,001,568 +0.24(+1.57%)
Dec 28, 2011 15.48 15.51 15.26 15.30 2,241,322 -0.18(-1.15%)
Dec 27, 2011 15.48 15.59 15.45 15.48 1,938,820 -0.10(-0.63%)
Dec 23, 2011 15.25 15.57 15.25 15.57 2,801,003 +0.28(+1.81%)
Dec 21, 2011 15.03 15.31 14.99 15.30 3,263,888 +0.24(+1.60%)
Dec 20, 2011 14.84 15.08 14.84 15.06 6,019,793 +0.38(+2.61%)
Dec 19, 2011 15.00 15.00 14.63 14.67 4,415,223 -0.22(-1.49%)
Dec 16, 2011 15.06 15.06 14.63 14.90 13,696,860 -0.01(-0.06%)
Dec 15, 2011 15.11 15.14 14.83 14.91 6,890,711 -0.20(-1.36%)
Dec 14, 2011 15.55 15.97 15.09 15.11 23,260,546 +0.73(+5.08%)
Dec 13, 2011 14.81 14.88 14.37 14.38 9,894,226 -0.35(-2.36%)
Dec 12, 2011 14.72 14.90 14.62 14.73 4,865,880 -0.04(-0.30%)
Dec 09, 2011 14.99 15.10 14.77 14.77 7,015,170 -0.20(-1.31%)
Dec 08, 2011 15.30 15.30 14.94 14.97 4,826,848 -0.45(-2.89%)
Dec 07, 2011 15.09 15.49 15.06 15.41 4,699,972 +0.24(+1.59%)
Dec 06, 2011 15.16 15.28 15.00 15.17 4,930,811 +0.03(+0.18%)
Dec 05, 2011 15.08 15.24 14.88 15.15 6,624,111 +0.29(+1.98%)
Dec 02, 2011 15.03 15.20 14.85 14.85 5,799,602 -0.06(-0.42%)
Dec 01, 2011 15.13 15.35 14.91 14.91 6,279,539 -0.23(-1.53%)
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%)
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.