Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 18.01 18.28 17.98 18.28 1,763,542 +0.70(+3.96%)
Nov 29, 2011 17.54 17.78 17.49 17.58 1,096,758 +0.03(+0.14%)
Nov 28, 2011 17.29 17.58 17.29 17.56 1,221,356 +0.64(+3.79%)
Nov 25, 2011 16.98 17.05 16.79 16.92 614,175 -0.01(-0.05%)
Nov 23, 2011 16.96 17.03 16.78 16.92 1,613,112 -0.18(-1.04%)
Nov 22, 2011 17.06 17.15 16.99 17.10 1,158,169 +0.06(+0.34%)
Nov 21, 2011 16.96 17.15 16.92 17.05 1,347,547 -0.13(-0.77%)
Nov 18, 2011 17.18 17.28 17.11 17.18 1,023,961 +0.11(+0.63%)
Nov 17, 2011 17.19 17.25 16.95 17.07 722,992 -0.21(-1.21%)
Nov 16, 2011 17.41 17.47 17.23 17.28 1,195,733 -0.23(-1.31%)
Nov 15, 2011 17.20 17.55 17.19 17.51 524,239 +0.22(+1.26%)
Nov 14, 2011 17.45 17.45 17.18 17.29 455,506 -0.16(-0.91%)
Nov 11, 2011 17.19 17.47 17.12 17.45 600,661 +0.49(+2.90%)
Nov 10, 2011 17.00 17.02 16.76 16.96 589,313 +0.21(+1.23%)
Nov 09, 2011 17.03 17.11 16.72 16.75 771,858 -0.65(-3.71%)
Nov 08, 2011 17.13 17.41 17.10 17.40 858,672 +0.28(+1.65%)
Nov 07, 2011 17.17 17.22 16.87 17.11 548,049 +0.04(+0.21%)
Nov 04, 2011 17.00 17.17 16.83 17.08 867,710 -0.14(-0.82%)
Nov 03, 2011 16.98 17.24 16.84 17.22 587,981 +0.33(+1.94%)
Nov 02, 2011 16.78 16.93 16.66 16.89 527,557 +0.22(+1.32%)
Nov 01, 2011 16.66 16.98 16.64 16.67 904,437 -0.44(-2.58%)
Oct 31, 2011 17.31 17.43 17.09 17.11 849,930 -0.29(-1.67%)
Oct 28, 2011 17.45 17.65 17.29 17.41 974,388 -0.07(-0.39%)
Oct 27, 2011 17.55 17.76 17.25 17.47 1,314,179 +0.25(+1.46%)
Oct 26, 2011 16.88 17.25 16.88 17.22 817,706 +0.37(+2.19%)
Oct 25, 2011 17.31 17.31 16.82 16.85 980,588 -0.46(-2.65%)
Oct 24, 2011 17.60 17.60 17.17 17.31 1,081,109 -0.17(-0.98%)
Oct 21, 2011 17.24 17.56 17.15 17.48 1,181,831 +0.49(+2.86%)
Oct 20, 2011 17.14 17.19 16.88 17.00 932,675 -0.08(-0.47%)
Oct 19, 2011 16.97 17.27 16.89 17.08 1,150,746 +0.13(+0.74%)
Oct 18, 2011 16.46 17.09 16.46 16.95 983,667 +0.45(+2.75%)
Oct 17, 2011 16.88 16.93 16.46 16.50 918,886 -0.48(-2.81%)
Oct 14, 2011 16.92 17.00 16.81 16.97 753,269 +0.25(+1.48%)
Oct 13, 2011 16.67 16.80 16.61 16.73 788,651 +0.03(+0.16%)
Oct 12, 2011 16.95 17.01 16.68 16.70 1,161,326 -0.18(-1.07%)
Oct 11, 2011 16.82 16.94 16.72 16.88 831,722 +0.04(+0.22%)
Oct 10, 2011 16.82 16.88 16.67 16.84 756,138 +0.36(+2.20%)
Oct 07, 2011 16.57 16.74 16.42 16.48 1,282,246 +0.00(+0.03%)
Oct 06, 2011 16.03 16.48 15.98 16.48 1,334,714 +0.54(+3.41%)
Oct 05, 2011 15.79 15.95 15.69 15.94 1,325,990 +0.04(+0.24%)
Oct 04, 2011 15.17 15.92 15.16 15.90 1,828,034 +0.49(+3.18%)
Oct 03, 2011 15.95 16.02 15.38 15.41 1,564,605 -0.66(-4.09%)
Sep 30, 2011 15.75 16.24 15.75 16.06 1,721,728 +0.04(+0.26%)
Sep 29, 2011 15.79 16.15 15.72 16.02 1,317,340 +0.45(+2.90%)
Sep 28, 2011 16.12 16.24 15.56 15.57 912,340 -0.59(-3.66%)
Sep 27, 2011 15.79 16.35 15.79 16.16 1,723,029 +0.61(+3.90%)
Sep 26, 2011 15.46 15.58 15.21 15.55 911,035 +0.30(+1.94%)
Sep 23, 2011 15.05 15.48 14.99 15.26 1,934,904 +0.21(+1.40%)
Sep 22, 2011 15.07 15.19 14.93 15.05 2,255,290 -0.38(-2.44%)
Sep 21, 2011 16.15 16.21 15.42 15.42 904,201 -0.69(-4.31%)
Sep 20, 2011 15.73 16.28 15.73 16.12 2,172,349 +0.47(+2.99%)
Sep 19, 2011 15.83 15.93 15.61 15.65 1,124,708 -0.49(-3.05%)
Sep 16, 2011 15.98 16.24 15.85 16.14 3,514,098 +0.19(+1.16%)
Sep 15, 2011 15.74 15.96 15.63 15.96 1,945,698 +0.39(+2.49%)
Sep 14, 2011 15.57 15.73 15.30 15.57 1,507,277 +0.08(+0.50%)
Sep 13, 2011 15.31 15.55 15.24 15.49 1,210,435 +0.17(+1.09%)
Sep 12, 2011 15.31 15.40 15.06 15.33 1,450,090 -0.11(-0.74%)
Sep 09, 2011 15.60 15.72 15.42 15.44 2,107,013 -0.38(-2.39%)
Sep 08, 2011 15.92 15.99 15.80 15.82 2,667,189 -0.20(-1.27%)
Sep 07, 2011 15.80 16.02 15.72 16.02 1,584,354 +0.43(+2.78%)
Sep 06, 2011 15.59 15.72 15.47 15.59 2,289,012 -0.41(-2.58%)
Sep 02, 2011 15.96 16.21 15.91 16.00 1,790,238 -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.