Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.39 17.39 16.68 16.92 1,863,562 +0.63(+3.90%)
Nov 29, 2011 16.31 16.42 16.16 16.29 900,243 +0.02(+0.14%)
Nov 28, 2011 16.43 16.45 16.14 16.27 1,533,266 +0.25(+1.59%)
Nov 25, 2011 15.88 16.27 15.88 16.01 652,807 +0.08(+0.47%)
Nov 23, 2011 16.14 16.17 15.92 15.94 1,125,356 -0.32(-1.97%)
Nov 22, 2011 16.34 16.51 16.25 16.26 926,063 -0.06(-0.37%)
Nov 21, 2011 16.43 16.47 16.21 16.32 944,251 -0.36(-2.17%)
Nov 18, 2011 16.54 16.71 16.40 16.68 672,367 +0.24(+1.43%)
Nov 17, 2011 16.56 16.73 16.36 16.44 982,276 -0.16(-0.93%)
Nov 16, 2011 16.80 16.91 16.59 16.60 751,386 -0.36(-2.13%)
Nov 15, 2011 16.71 17.08 16.71 16.96 737,238 +0.13(+0.78%)
Nov 14, 2011 16.89 17.01 16.78 16.83 658,327 -0.16(-0.94%)
Nov 11, 2011 17.03 17.15 16.92 16.99 896,495 +0.14(+0.84%)
Nov 10, 2011 16.82 16.90 16.70 16.85 950,168 +0.24(+1.47%)
Nov 09, 2011 16.76 16.90 16.58 16.60 1,227,419 -0.55(-3.21%)
Nov 08, 2011 16.88 17.18 16.77 17.15 1,144,588 +0.41(+2.44%)
Nov 07, 2011 16.78 16.89 16.60 16.75 907,103 -0.09(-0.53%)
Nov 04, 2011 16.75 16.92 16.67 16.83 966,720 -0.10(-0.61%)
Nov 03, 2011 16.77 16.96 16.52 16.94 800,143 +0.30(+1.81%)
Nov 02, 2011 16.43 16.70 16.37 16.64 955,457 +0.51(+3.18%)
Nov 01, 2011 16.18 16.61 16.11 16.12 1,295,566 -0.72(-4.27%)
Oct 31, 2011 17.08 17.16 16.84 16.84 1,225,156 -0.31(-1.81%)
Oct 28, 2011 17.14 17.26 17.00 17.15 1,795,835 -0.16(-0.92%)
Oct 27, 2011 17.38 17.40 16.90 17.31 2,564,583 +0.40(+2.39%)
Oct 26, 2011 16.81 16.97 16.43 16.91 1,223,424 +0.42(+2.57%)
Oct 25, 2011 16.87 16.87 16.45 16.49 1,172,101 -0.47(-2.75%)
Oct 24, 2011 17.19 17.19 16.88 16.95 1,397,757 +0.38(+2.30%)
Oct 21, 2011 16.27 16.58 16.15 16.57 2,021,330 +0.44(+2.74%)
Oct 20, 2011 15.72 16.13 15.63 16.13 1,232,988 +0.40(+2.54%)
Oct 19, 2011 15.70 15.98 15.54 15.73 1,236,947 -0.00(-0.03%)
Oct 18, 2011 15.27 15.81 15.15 15.73 1,211,601 +0.51(+3.33%)
Oct 17, 2011 15.40 15.48 15.18 15.23 1,147,581 -0.21(-1.34%)
Oct 14, 2011 15.45 15.45 15.20 15.43 1,161,497 +0.21(+1.39%)
Oct 13, 2011 15.42 15.45 15.18 15.22 967,237 -0.32(-2.09%)
Oct 12, 2011 15.40 15.66 15.33 15.55 1,054,840 +0.22(+1.46%)
Oct 11, 2011 15.29 15.49 15.21 15.32 1,134,593 -0.13(-0.85%)
Oct 10, 2011 15.22 15.46 15.20 15.45 913,460 +0.52(+3.48%)
Oct 07, 2011 15.35 15.35 14.93 14.93 1,392,536 -0.36(-2.35%)
Oct 06, 2011 15.34 15.38 15.08 15.29 1,001,387 +0.23(+1.55%)
Oct 05, 2011 14.53 15.16 14.50 15.06 1,217,691 +0.50(+3.44%)
Oct 04, 2011 14.01 14.60 13.87 14.56 1,486,774 +0.41(+2.91%)
Oct 03, 2011 14.65 14.76 14.15 14.15 1,773,279 -0.38(-2.61%)
Sep 30, 2011 14.66 14.87 14.53 14.53 1,298,413 -0.35(-2.33%)
Sep 29, 2011 14.69 14.88 14.48 14.87 802,801 +0.48(+3.35%)
Sep 28, 2011 14.82 14.88 14.38 14.39 906,982 -0.36(-2.44%)
Sep 27, 2011 14.80 15.04 14.67 14.75 1,111,539 +0.26(+1.81%)
Sep 26, 2011 14.34 14.51 14.10 14.49 931,666 +0.28(+1.94%)
Sep 23, 2011 14.06 14.26 13.95 14.21 911,843 +0.11(+0.76%)
Sep 22, 2011 14.19 14.29 13.96 14.11 1,208,277 -0.29(-2.01%)
Sep 21, 2011 15.12 15.12 14.39 14.40 985,621 -0.75(-4.97%)
Sep 20, 2011 15.29 15.49 15.14 15.15 727,603 -0.02(-0.12%)
Sep 19, 2011 15.15 15.29 15.00 15.17 608,101 -0.26(-1.67%)
Sep 16, 2011 15.27 15.53 15.27 15.43 1,291,482 +0.05(+0.33%)
Sep 15, 2011 15.26 15.37 15.11 15.37 757,405 +0.20(+1.29%)
Sep 14, 2011 15.08 15.32 14.76 15.18 834,262 +0.21(+1.41%)
Sep 13, 2011 14.94 15.06 14.77 14.97 742,663 +0.12(+0.82%)
Sep 12, 2011 14.50 14.85 14.43 14.85 924,450 +0.17(+1.15%)
Sep 09, 2011 14.93 15.07 14.64 14.68 1,091,876 -0.45(-3.00%)
Sep 08, 2011 15.27 15.40 15.12 15.13 876,141 -0.11(-0.71%)
Sep 07, 2011 14.87 15.26 14.86 15.24 672,711 +0.56(+3.82%)
Sep 06, 2011 14.38 14.72 14.38 14.68 1,076,423 -0.13(-0.85%)
Sep 02, 2011 14.94 15.12 14.74 14.80 931,093 -0.49(-3.18%)
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.