Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 18.01 18.28 17.98 18.28 1,763,734 +0.70(+3.96%)
Nov 29, 2011 17.54 17.78 17.48 17.58 1,096,878 +0.03(+0.14%)
Nov 28, 2011 17.29 17.58 17.29 17.55 1,221,489 +0.64(+3.79%)
Nov 25, 2011 16.98 17.05 16.79 16.91 614,242 -0.01(-0.05%)
Nov 23, 2011 16.96 17.03 16.78 16.92 1,613,288 -0.18(-1.04%)
Nov 22, 2011 17.06 17.15 16.99 17.10 1,158,295 +0.06(+0.34%)
Nov 21, 2011 16.96 17.15 16.92 17.04 1,347,694 -0.13(-0.77%)
Nov 18, 2011 17.17 17.28 17.10 17.18 1,024,072 +0.11(+0.63%)
Nov 17, 2011 17.19 17.25 16.95 17.07 723,071 -0.21(-1.21%)
Nov 16, 2011 17.41 17.47 17.23 17.28 1,195,864 -0.23(-1.31%)
Nov 15, 2011 17.20 17.55 17.19 17.51 524,296 +0.22(+1.26%)
Nov 14, 2011 17.45 17.45 17.17 17.29 455,556 -0.16(-0.91%)
Nov 11, 2011 17.19 17.47 17.11 17.45 600,726 +0.49(+2.90%)
Nov 10, 2011 17.00 17.02 16.76 16.95 589,377 +0.21(+1.23%)
Nov 09, 2011 17.02 17.11 16.72 16.75 771,942 -0.65(-3.71%)
Nov 08, 2011 17.12 17.40 17.09 17.39 858,765 +0.28(+1.65%)
Nov 07, 2011 17.17 17.22 16.87 17.11 548,109 +0.04(+0.21%)
Nov 04, 2011 17.00 17.17 16.83 17.08 867,805 -0.14(-0.82%)
Nov 03, 2011 16.98 17.24 16.84 17.22 588,045 +0.33(+1.94%)
Nov 02, 2011 16.78 16.93 16.65 16.89 527,615 +0.22(+1.32%)
Nov 01, 2011 16.66 16.98 16.64 16.67 904,536 -0.44(-2.58%)
Oct 31, 2011 17.31 17.43 17.09 17.11 850,023 -0.29(-1.67%)
Oct 28, 2011 17.45 17.65 17.29 17.40 974,494 -0.07(-0.39%)
Oct 27, 2011 17.55 17.76 17.25 17.47 1,314,322 +0.25(+1.46%)
Oct 26, 2011 16.88 17.25 16.88 17.22 817,795 +0.37(+2.19%)
Oct 25, 2011 17.31 17.31 16.82 16.85 980,695 -0.46(-2.65%)
Oct 24, 2011 17.60 17.60 17.17 17.31 1,081,227 -0.17(-0.98%)
Oct 21, 2011 17.24 17.56 17.15 17.48 1,181,959 +0.49(+2.86%)
Oct 20, 2011 17.14 17.18 16.87 17.00 932,777 -0.08(-0.47%)
Oct 19, 2011 16.97 17.27 16.89 17.08 1,150,871 +0.13(+0.74%)
Oct 18, 2011 16.46 17.09 16.46 16.95 983,774 +0.45(+2.75%)
Oct 17, 2011 16.88 16.93 16.46 16.50 918,986 -0.48(-2.81%)
Oct 14, 2011 16.92 17.00 16.81 16.97 753,352 +0.25(+1.48%)
Oct 13, 2011 16.67 16.79 16.61 16.73 788,737 +0.03(+0.16%)
Oct 12, 2011 16.95 17.01 16.68 16.70 1,161,452 -0.18(-1.07%)
Oct 11, 2011 16.82 16.94 16.72 16.88 831,813 +0.04(+0.22%)
Oct 10, 2011 16.81 16.87 16.67 16.84 756,221 +0.36(+2.20%)
Oct 07, 2011 16.57 16.74 16.42 16.48 1,282,386 +0.00(+0.03%)
Oct 06, 2011 16.02 16.48 15.98 16.48 1,334,860 +0.54(+3.41%)
Oct 05, 2011 15.79 15.95 15.69 15.93 1,326,134 +0.04(+0.24%)
Oct 04, 2011 15.17 15.91 15.16 15.89 1,828,234 +0.49(+3.18%)
Oct 03, 2011 15.95 16.02 15.38 15.40 1,564,775 -0.66(-4.09%)
Sep 30, 2011 15.75 16.24 15.75 16.06 1,721,916 +0.04(+0.26%)
Sep 29, 2011 15.78 16.15 15.72 16.02 1,317,483 +0.45(+2.90%)
Sep 28, 2011 16.12 16.24 15.56 15.57 912,440 -0.59(-3.66%)
Sep 27, 2011 15.79 16.35 15.79 16.16 1,723,217 +0.61(+3.90%)
Sep 26, 2011 15.46 15.58 15.21 15.55 911,134 +0.30(+1.94%)
Sep 23, 2011 15.04 15.48 14.99 15.26 1,935,115 +0.21(+1.40%)
Sep 22, 2011 15.07 15.19 14.93 15.05 2,255,536 -0.38(-2.43%)
Sep 21, 2011 16.15 16.20 15.41 15.42 904,300 -0.69(-4.31%)
Sep 20, 2011 15.73 16.28 15.73 16.12 2,172,586 +0.47(+2.98%)
Sep 19, 2011 15.83 15.93 15.61 15.65 1,124,831 -0.49(-3.05%)
Sep 16, 2011 15.98 16.24 15.85 16.14 3,514,481 +0.19(+1.16%)
Sep 15, 2011 15.74 15.96 15.63 15.96 1,945,910 +0.39(+2.49%)
Sep 14, 2011 15.56 15.73 15.29 15.57 1,507,442 +0.08(+0.50%)
Sep 13, 2011 15.31 15.55 15.24 15.49 1,210,567 +0.17(+1.09%)
Sep 12, 2011 15.31 15.40 15.06 15.32 1,450,248 -0.11(-0.74%)
Sep 09, 2011 15.59 15.72 15.42 15.44 2,107,243 -0.38(-2.39%)
Sep 08, 2011 15.92 15.99 15.79 15.82 2,667,479 -0.20(-1.27%)
Sep 07, 2011 15.80 16.02 15.72 16.02 1,584,527 +0.43(+2.78%)
Sep 06, 2011 15.59 15.72 15.46 15.59 2,289,262 -0.41(-2.58%)
Sep 02, 2011 15.96 16.20 15.91 16.00 1,790,433 -0.20(-1.22%)
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.