Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.20 15.25 15.10 15.10 1,992,712 -0.08(-0.53%)
Dec 29, 2011 15.08 15.31 15.00 15.18 2,397,520 +0.18(+1.20%)
Dec 28, 2011 15.40 15.47 14.91 15.00 2,180,333 -0.44(-2.85%)
Dec 27, 2011 15.45 15.59 15.36 15.44 1,514,071 -0.01(-0.06%)
Dec 23, 2011 15.61 15.65 15.30 15.45 1,583,303 +0.03(+0.19%)
Dec 21, 2011 15.17 15.46 14.93 15.42 3,240,142 +0.23(+1.51%)
Dec 20, 2011 14.70 15.24 14.70 15.19 4,185,254 +0.83(+5.78%)
Dec 19, 2011 15.04 15.04 14.32 14.36 4,904,465 -0.58(-3.88%)
Dec 16, 2011 14.58 14.98 14.55 14.94 5,908,709 +0.46(+3.18%)
Dec 15, 2011 14.55 14.82 14.21 14.48 5,438,429 +0.16(+1.12%)
Dec 14, 2011 15.09 15.17 14.25 14.32 7,802,016 -1.02(-6.65%)
Dec 13, 2011 15.78 16.20 15.16 15.34 5,556,532 -0.28(-1.79%)
Dec 12, 2011 16.04 16.07 15.41 15.62 4,186,028 -0.82(-4.99%)
Dec 09, 2011 16.14 16.55 16.12 16.44 4,017,008 +0.40(+2.49%)
Dec 08, 2011 16.50 16.73 15.95 16.04 3,913,537 -0.68(-4.07%)
Dec 07, 2011 16.74 16.86 16.44 16.72 6,107,647 -0.14(-0.83%)
Dec 06, 2011 16.88 17.07 16.64 16.86 4,873,177 -0.05(-0.30%)
Dec 05, 2011 17.07 17.23 16.70 16.91 4,691,744 +0.28(+1.68%)
Dec 02, 2011 17.00 17.18 16.59 16.63 5,179,315 -0.07(-0.42%)
Dec 01, 2011 16.81 17.08 16.58 16.70 4,673,742 -0.20(-1.18%)
Nov 30, 2011 16.81 17.20 16.47 16.90 7,286,656 +0.92(+5.76%)
Nov 29, 2011 15.91 16.16 15.46 15.98 5,555,848 +0.65(+4.24%)
Nov 28, 2011 14.95 15.55 14.82 15.33 5,288,937 +1.01(+7.05%)
Nov 25, 2011 14.28 14.62 14.17 14.32 1,972,071 -0.11(-0.76%)
Nov 23, 2011 14.70 14.76 14.42 14.43 5,979,263 -0.59(-3.93%)
Nov 22, 2011 15.50 15.60 14.97 15.02 6,749,418 -0.53(-3.41%)
Nov 21, 2011 15.59 15.71 15.20 15.55 6,733,135 -0.32(-2.02%)
Nov 18, 2011 16.08 16.30 15.65 15.87 7,731,231 -0.08(-0.50%)
Nov 17, 2011 16.98 17.00 15.82 15.95 6,266,319 -1.09(-6.40%)
Nov 16, 2011 16.68 17.57 16.61 17.04 8,351,409 +0.22(+1.31%)
Nov 15, 2011 17.15 17.18 16.65 16.82 6,134,506 -0.36(-2.10%)
Nov 14, 2011 17.25 17.29 16.82 17.18 6,574,251 -0.13(-0.75%)
Nov 11, 2011 17.14 17.38 16.98 17.31 4,661,731 +0.44(+2.61%)
Nov 10, 2011 16.89 17.08 16.36 16.87 5,543,428 +0.36(+2.18%)
Nov 09, 2011 16.84 17.10 16.33 16.51 6,727,717 -0.94(-5.39%)
Nov 08, 2011 17.50 17.58 17.13 17.45 5,574,877 +0.11(+0.63%)
Nov 07, 2011 17.29 17.50 17.00 17.34 6,598,835 -0.04(-0.23%)
Nov 04, 2011 17.04 17.42 16.83 17.38 9,125,110 +0.26(+1.52%)
Nov 03, 2011 16.53 17.25 16.29 17.12 7,865,886 +1.11(+6.93%)
Nov 02, 2011 15.66 16.04 15.50 16.01 6,909,292 +0.78(+5.12%)
Nov 01, 2011 14.84 15.50 14.54 15.23 6,703,232 -0.47(-2.99%)
Oct 31, 2011 16.48 16.52 15.70 15.70 4,851,212 -1.15(-6.82%)
Oct 28, 2011 16.55 16.90 16.38 16.85 5,022,800 +0.03(+0.18%)
Oct 27, 2011 16.16 17.08 16.00 16.82 8,588,641 +1.21(+7.75%)
Oct 26, 2011 15.65 15.81 15.04 15.61 5,451,961 +0.28(+1.83%)
Oct 25, 2011 16.27 16.27 15.28 15.33 6,196,855 -1.03(-6.30%)
Oct 24, 2011 15.97 16.39 15.89 16.36 6,299,071 +0.45(+2.83%)
Oct 21, 2011 15.01 15.93 14.98 15.91 8,653,864 +1.18(+8.01%)
Oct 20, 2011 14.78 15.03 14.20 14.73 6,779,893 -0.08(-0.54%)
Oct 19, 2011 14.90 15.23 14.79 14.81 7,848,855 -0.12(-0.80%)
Oct 18, 2011 14.23 15.12 13.87 14.93 7,360,962 +0.71(+4.99%)
Oct 17, 2011 14.18 14.42 13.96 14.22 9,037,199 -0.08(-0.56%)
Oct 14, 2011 13.83 14.30 13.73 14.30 5,400,139 +0.83(+6.16%)
Oct 13, 2011 13.57 13.59 13.04 13.47 6,338,443 -0.24(-1.75%)
Oct 12, 2011 13.29 14.04 13.27 13.71 9,789,061 +0.57(+4.34%)
Oct 11, 2011 12.65 13.33 12.44 13.14 10,310,042 +0.30(+2.34%)
Oct 10, 2011 12.02 12.84 11.95 12.84 6,926,467 +1.12(+9.56%)
Oct 07, 2011 11.97 12.15 11.50 11.72 6,447,704 -0.20(-1.68%)
Oct 06, 2011 11.62 11.95 11.60 11.92 9,744,558 +0.77(+6.91%)
Oct 05, 2011 11.43 11.46 10.84 11.15 18,559,040 -0.22(-1.93%)
Oct 04, 2011 10.56 11.42 10.20 11.37 10,156,817 +0.51(+4.70%)
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.