Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.46 17.48 16.73 16.81 5,083,837 -0.02(-0.14%)
Nov 29, 2011 16.43 16.92 16.43 16.84 5,652,266 +0.42(+2.57%)
Nov 28, 2011 16.93 16.93 16.35 16.42 4,236,698 -0.11(-0.69%)
Nov 25, 2011 15.96 16.53 15.94 16.53 2,036,092 +0.56(+3.50%)
Nov 23, 2011 16.13 16.27 15.96 15.97 4,271,545 -0.34(-2.06%)
Nov 22, 2011 16.37 16.50 16.19 16.31 5,719,524 +0.01(+0.07%)
Nov 21, 2011 16.17 16.51 15.96 16.30 3,014,741 +0.19(+1.20%)
Nov 18, 2011 16.39 16.52 16.10 16.10 4,705,693 -0.04(-0.25%)
Nov 17, 2011 15.89 16.20 15.73 16.14 6,458,146 +0.31(+1.98%)
Nov 16, 2011 15.90 15.97 15.69 15.83 5,407,221 -0.11(-0.68%)
Nov 15, 2011 15.81 16.03 15.70 15.94 5,209,329 +0.13(+0.83%)
Nov 14, 2011 15.67 15.85 15.49 15.81 3,775,092 +0.09(+0.58%)
Nov 11, 2011 15.82 16.04 15.63 15.71 3,225,530 +0.08(+0.51%)
Nov 10, 2011 15.63 15.76 15.34 15.63 2,771,061 +0.23(+1.48%)
Nov 09, 2011 16.05 16.10 15.41 15.41 3,022,700 -0.64(-3.98%)
Nov 08, 2011 16.09 16.20 15.85 16.05 2,602,321 +0.11(+0.68%)
Nov 07, 2011 16.16 16.28 15.77 15.94 3,109,480 -0.20(-1.24%)
Nov 04, 2011 16.10 16.22 15.84 16.14 3,445,457 +0.08(+0.50%)
Nov 03, 2011 16.11 16.24 15.76 16.06 5,601,676 +0.06(+0.39%)
Nov 02, 2011 16.24 16.24 15.79 15.99 4,131,762 +0.14(+0.86%)
Nov 01, 2011 16.02 16.23 15.62 15.86 6,021,847 -0.44(-2.73%)
Oct 31, 2011 16.47 16.53 16.12 16.30 5,894,806 -0.29(-1.72%)
Oct 28, 2011 17.87 16.77 16.24 16.59 4,944,115 -0.19(-1.15%)
Oct 27, 2011 17.08 17.19 16.62 16.78 10,706,218 -0.13(-0.74%)
Oct 26, 2011 17.38 17.38 16.87 16.91 8,959,674 -0.26(-1.49%)
Oct 25, 2011 17.03 17.25 16.64 17.16 5,605,389 +0.07(+0.43%)
Oct 24, 2011 17.12 17.12 16.40 17.09 6,627,264 +0.43(+2.60%)
Oct 21, 2011 16.47 16.66 16.17 16.66 6,523,176 +0.56(+3.51%)
Oct 20, 2011 15.98 16.67 15.86 16.09 10,019,197 +0.37(+2.36%)
Oct 19, 2011 15.85 16.15 15.59 15.72 9,949,737 -0.27(-1.71%)
Oct 18, 2011 16.05 16.34 15.43 15.99 13,210,911 -0.07(-0.46%)
Oct 17, 2011 16.02 16.96 15.82 16.07 19,787,358 +0.74(+4.83%)
Oct 14, 2011 15.56 15.56 15.21 15.33 1,714,810 -0.02(-0.11%)
Oct 13, 2011 15.22 15.46 15.05 15.34 923,062 +0.01(+0.07%)
Oct 12, 2011 15.45 15.48 15.22 15.33 1,214,227 +0.03(+0.19%)
Oct 11, 2011 15.31 15.53 15.21 15.30 1,165,400 -0.01(-0.07%)
Oct 10, 2011 15.32 15.37 15.12 15.32 1,377,715 +0.30(+2.01%)
Oct 07, 2011 15.30 15.36 14.94 15.01 783,251 -0.21(-1.35%)
Oct 06, 2011 15.09 15.30 15.07 15.22 1,396,192 +0.06(+0.41%)
Oct 05, 2011 14.92 15.22 14.72 15.16 2,093,115 +0.31(+2.07%)
Oct 04, 2011 14.48 14.95 14.06 14.85 4,358,114 +0.32(+2.24%)
Oct 03, 2011 14.65 14.71 14.25 14.52 1,509,351 -0.23(-1.58%)
Sep 30, 2011 14.89 14.96 14.66 14.76 1,350,352 -0.25(-1.63%)
Sep 29, 2011 15.42 15.49 14.73 15.00 1,405,801 -0.17(-1.13%)
Sep 28, 2011 15.33 15.50 15.14 15.17 1,569,481 -0.23(-1.52%)
Sep 27, 2011 15.32 15.60 15.29 15.41 3,098,241 +0.39(+2.62%)
Sep 26, 2011 14.59 15.02 14.36 15.01 2,396,634 +0.47(+3.21%)
Sep 23, 2011 14.65 14.73 14.35 14.55 1,227,513 -0.10(-0.66%)
Sep 22, 2011 14.85 15.05 14.44 14.64 3,038,155 -0.49(-3.24%)
Sep 21, 2011 15.30 15.50 15.09 15.13 2,457,615 -0.09(-0.56%)
Sep 20, 2011 15.33 15.33 15.12 15.22 1,490,691 +0.01(+0.07%)
Sep 19, 2011 14.38 15.56 14.34 15.21 6,634,282 +0.67(+4.63%)
Sep 16, 2011 14.66 14.70 14.38 14.53 3,306,542 -0.02(-0.16%)
Sep 15, 2011 14.51 14.72 14.44 14.56 828,444 +0.17(+1.15%)
Sep 14, 2011 14.36 14.42 14.11 14.39 1,464,123 +0.16(+1.12%)
Sep 13, 2011 14.30 14.38 14.03 14.23 1,843,810 +0.01(+0.04%)
Sep 12, 2011 14.04 14.23 13.85 14.23 1,658,641 +0.06(+0.44%)
Sep 09, 2011 14.33 14.46 14.11 14.16 2,002,866 -0.31(-2.17%)
Sep 08, 2011 14.46 14.67 14.36 14.48 1,723,776 -0.02(-0.16%)
Sep 07, 2011 14.66 14.76 14.38 14.50 1,571,314 +0.04(+0.28%)
Sep 06, 2011 14.11 14.50 14.03 14.46 1,229,692 +0.10(+0.71%)
Sep 02, 2011 14.49 14.52 14.28 14.36 994,815 -0.30(-2.06%)
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.