Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 14.58 14.58 14.46 14.48 357,611 -0.10(-0.69%)
Dec 29, 2011 14.51 14.72 14.51 14.58 318,606 +0.13(+0.90%)
Dec 28, 2011 14.69 14.69 14.44 14.45 327,160 -0.28(-1.90%)
Dec 27, 2011 14.66 14.85 14.56 14.73 431,586 +0.01(+0.07%)
Dec 23, 2011 14.63 14.74 14.56 14.72 252,349 +0.21(+1.45%)
Dec 21, 2011 14.57 14.58 14.38 14.51 856,513 -0.13(-0.89%)
Dec 20, 2011 14.31 14.65 14.12 14.64 2,150,898 +0.48(+3.39%)
Dec 19, 2011 14.20 14.28 14.05 14.16 773,109 -0.02(-0.14%)
Dec 16, 2011 13.71 14.18 13.70 14.18 3,622,713 +0.59(+4.34%)
Dec 15, 2011 13.64 13.78 13.55 13.59 1,006,174 +0.08(+0.59%)
Dec 14, 2011 13.33 13.68 13.33 13.51 1,075,675 +0.09(+0.67%)
Dec 13, 2011 13.61 13.75 13.30 13.42 924,153 -0.14(-1.03%)
Dec 12, 2011 13.44 13.56 13.28 13.56 563,456 -0.04(-0.29%)
Dec 09, 2011 13.28 13.68 13.26 13.60 734,907 +0.34(+2.56%)
Dec 08, 2011 13.41 13.42 13.21 13.26 623,025 -0.25(-1.85%)
Dec 07, 2011 13.30 13.59 13.12 13.51 556,627 +0.12(+0.90%)
Dec 06, 2011 13.42 13.53 13.37 13.39 756,784 -0.13(-0.96%)
Dec 05, 2011 13.59 13.61 13.39 13.52 691,636 +0.10(+0.75%)
Dec 02, 2011 13.51 13.61 13.34 13.42 594,492 +0.00(+0.00%)
Dec 01, 2011 13.12 13.48 13.09 13.42 1,410,241 +0.25(+1.90%)
Nov 30, 2011 13.53 13.57 13.15 13.17 2,378,376 +0.00(+0.00%)
Nov 29, 2011 13.12 13.25 12.98 13.17 754,847 +0.06(+0.46%)
Nov 28, 2011 13.13 13.15 12.93 13.11 919,861 +0.37(+2.90%)
Nov 25, 2011 12.78 12.98 12.72 12.74 393,143 -0.12(-0.93%)
Nov 23, 2011 12.85 12.91 12.71 12.86 940,824 -0.10(-0.77%)
Nov 22, 2011 12.95 13.09 12.84 12.96 1,111,261 -0.02(-0.15%)
Nov 21, 2011 13.07 13.15 12.95 12.98 1,115,405 -0.32(-2.41%)
Nov 18, 2011 13.21 13.36 13.12 13.30 1,069,935 +0.10(+0.76%)
Nov 17, 2011 13.37 13.53 13.16 13.20 1,092,664 -0.23(-1.71%)
Nov 16, 2011 13.52 13.72 13.35 13.43 1,675,183 -0.17(-1.25%)
Nov 15, 2011 13.56 13.77 13.47 13.60 1,430,679 +0.00(+0.00%)
Nov 14, 2011 13.30 13.65 13.16 13.60 1,997,015 +0.39(+2.95%)
Nov 11, 2011 13.04 13.48 13.04 13.21 3,980,927 +0.21(+1.62%)
Nov 10, 2011 13.13 13.35 12.76 13.00 12,584,240 -0.07(-0.54%)
Nov 09, 2011 13.50 13.73 13.05 13.07 3,302,326 -1.47(-10.11%)
Nov 08, 2011 14.50 14.58 14.18 14.54 429,144 +0.16(+1.11%)
Nov 07, 2011 14.47 14.55 14.22 14.38 426,936 -0.16(-1.10%)
Nov 04, 2011 14.45 14.60 14.28 14.54 743,526 -0.04(-0.27%)
Nov 03, 2011 14.62 14.66 14.24 14.58 765,700 +0.04(+0.28%)
Nov 02, 2011 14.38 14.56 14.25 14.54 518,424 +0.42(+2.97%)
Nov 01, 2011 13.96 14.52 13.80 14.12 1,241,557 -0.38(-2.62%)
Oct 31, 2011 14.45 14.72 14.18 14.50 756,939 -0.18(-1.23%)
Oct 28, 2011 14.62 14.78 14.29 14.68 888,881 +0.03(+0.20%)
Oct 27, 2011 14.71 14.95 14.48 14.65 1,109,212 +0.34(+2.38%)
Oct 26, 2011 14.28 14.41 13.92 14.31 1,004,083 +0.16(+1.13%)
Oct 25, 2011 13.61 14.40 13.61 14.15 2,114,873 +0.57(+4.20%)
Oct 24, 2011 13.18 13.62 13.18 13.58 1,211,827 +0.40(+3.03%)
Oct 21, 2011 13.24 13.28 13.02 13.18 816,742 +0.16(+1.23%)
Oct 20, 2011 12.89 13.08 12.72 13.02 640,388 +0.15(+1.17%)
Oct 19, 2011 13.13 13.26 12.80 12.87 828,773 -0.27(-2.05%)
Oct 18, 2011 12.85 13.20 12.77 13.14 822,091 +0.33(+2.58%)
Oct 17, 2011 13.06 13.06 12.75 12.81 621,622 -0.32(-2.44%)
Oct 14, 2011 13.32 13.38 13.01 13.13 551,699 -0.02(-0.15%)
Oct 13, 2011 13.20 13.34 12.93 13.15 639,079 -0.18(-1.35%)
Oct 12, 2011 13.45 13.45 13.20 13.33 746,514 +0.01(+0.08%)
Oct 11, 2011 13.24 13.42 13.14 13.32 710,435 +0.04(+0.30%)
Oct 10, 2011 13.08 13.29 12.98 13.28 703,769 +0.45(+3.51%)
Oct 07, 2011 13.09 13.23 12.81 12.83 727,591 -0.23(-1.76%)
Oct 06, 2011 12.85 13.07 12.81 13.06 906,936 +0.43(+3.40%)
Oct 05, 2011 12.51 12.72 12.34 12.63 671,703 +0.11(+0.88%)
Oct 04, 2011 11.95 12.53 11.72 12.52 2,013,156 +0.46(+3.81%)
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.