Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 16.67 17.07 16.66 17.01 7,809,025 +0.94(+5.87%)
Nov 29, 2011 16.16 16.40 15.99 16.06 3,612,979 -0.08(-0.52%)
Nov 28, 2011 16.18 16.42 16.00 16.15 7,072,612 +0.52(+3.33%)
Nov 25, 2011 15.53 15.98 15.44 15.63 4,248,100 +0.10(+0.62%)
Nov 23, 2011 15.73 15.74 15.45 15.53 7,082,675 -0.34(-2.17%)
Nov 22, 2011 15.97 16.07 15.61 15.87 6,249,930 -0.22(-1.35%)
Nov 21, 2011 16.05 16.17 15.85 16.09 6,456,593 -0.32(-1.97%)
Nov 18, 2011 16.52 16.64 16.32 16.41 5,281,967 -0.10(-0.63%)
Nov 17, 2011 16.93 17.04 16.42 16.52 9,162,977 -0.37(-2.18%)
Nov 16, 2011 17.01 17.27 16.87 16.89 6,415,623 -0.31(-1.83%)
Nov 15, 2011 17.22 17.29 16.74 17.20 8,071,990 -0.03(-0.19%)
Nov 14, 2011 17.79 17.80 17.05 17.24 8,182,741 -0.57(-3.19%)
Nov 11, 2011 17.67 18.01 17.67 17.80 4,262,821 +0.34(+1.94%)
Nov 10, 2011 17.72 17.80 17.32 17.46 7,781,386 +0.02(+0.12%)
Nov 09, 2011 17.86 17.87 17.31 17.44 12,358,237 -0.91(-4.98%)
Nov 08, 2011 18.24 18.41 18.02 18.36 5,170,605 +0.21(+1.17%)
Nov 07, 2011 18.17 18.30 17.79 18.15 5,135,934 -0.03(-0.18%)
Nov 04, 2011 18.11 18.24 17.82 18.18 6,031,600 -0.12(-0.64%)
Nov 03, 2011 17.98 18.37 17.65 18.30 8,582,874 +0.45(+2.50%)
Nov 02, 2011 17.89 18.12 17.67 17.85 8,671,057 +0.24(+1.35%)
Nov 01, 2011 17.49 17.96 17.32 17.61 12,872,003 -0.43(-2.41%)
Oct 31, 2011 18.17 18.43 17.95 18.05 8,297,230 -0.40(-2.15%)
Oct 28, 2011 18.25 18.45 18.13 18.44 6,791,290 +0.13(+0.68%)
Oct 27, 2011 17.94 18.50 17.62 18.32 13,875,542 +0.99(+5.73%)
Oct 26, 2011 17.64 17.72 16.96 17.32 11,555,712 +0.01(+0.07%)
Oct 25, 2011 18.09 18.11 16.99 17.31 14,081,432 -0.38(-2.12%)
Oct 24, 2011 17.13 17.81 17.02 17.69 11,052,753 +0.68(+3.97%)
Oct 21, 2011 16.96 17.19 16.77 17.01 9,257,845 +0.31(+1.87%)
Oct 20, 2011 16.81 16.88 16.21 16.70 8,656,771 -0.03(-0.20%)
Oct 19, 2011 16.78 16.99 16.60 16.73 6,302,957 -0.10(-0.60%)
Oct 18, 2011 16.20 16.91 15.98 16.83 10,119,317 +0.69(+4.29%)
Oct 17, 2011 16.63 16.63 16.04 16.14 6,695,120 -0.49(-2.94%)
Oct 14, 2011 16.48 16.73 16.15 16.63 6,981,413 +0.44(+2.71%)
Oct 13, 2011 16.12 16.26 15.82 16.19 6,513,611 -0.04(-0.26%)
Oct 12, 2011 16.06 16.35 15.85 16.23 9,256,738 +0.36(+2.26%)
Oct 11, 2011 15.56 15.90 15.49 15.87 6,360,917 +0.27(+1.74%)
Oct 10, 2011 15.31 15.61 15.07 15.60 6,817,514 +0.50(+3.32%)
Oct 07, 2011 15.29 15.39 14.88 15.10 5,789,534 -0.14(-0.93%)
Oct 06, 2011 15.04 15.24 14.71 15.24 5,189,861 +0.38(+2.58%)
Oct 05, 2011 14.42 14.89 14.23 14.86 8,625,248 +0.50(+3.46%)
Oct 04, 2011 13.39 14.38 13.17 14.36 12,347,111 +0.74(+5.45%)
Oct 03, 2011 13.98 14.18 13.60 13.62 9,160,607 -0.50(-3.52%)
Sep 30, 2011 14.65 14.74 14.00 14.11 14,685,155 -0.78(-5.24%)
Sep 29, 2011 14.94 15.11 14.54 14.89 7,901,434 +0.26(+1.80%)
Sep 28, 2011 15.17 15.24 14.56 14.63 7,736,277 -0.48(-3.20%)
Sep 27, 2011 14.92 15.56 14.89 15.12 7,914,704 +0.52(+3.55%)
Sep 26, 2011 14.34 14.63 13.99 14.60 9,776,761 +0.38(+2.70%)
Sep 23, 2011 13.84 14.33 13.77 14.21 10,071,903 +0.27(+1.92%)
Sep 22, 2011 14.30 14.45 13.83 13.95 16,507,283 -0.84(-5.70%)
Sep 21, 2011 15.45 15.65 14.79 14.79 10,175,902 -0.72(-4.63%)
Sep 20, 2011 15.82 15.91 15.47 15.51 7,235,304 -0.20(-1.30%)
Sep 19, 2011 15.64 15.82 15.37 15.71 6,896,460 -0.19(-1.18%)
Sep 16, 2011 16.10 16.43 15.70 15.90 10,118,896 -0.12(-0.73%)
Sep 15, 2011 15.73 16.20 15.69 16.02 10,527,966 +0.52(+3.38%)
Sep 14, 2011 15.21 15.71 14.92 15.49 9,207,717 +0.44(+2.95%)
Sep 13, 2011 14.84 15.27 14.80 15.05 12,503,917 +0.20(+1.38%)
Sep 12, 2011 14.51 14.86 14.38 14.84 10,355,575 +0.08(+0.54%)
Sep 09, 2011 15.08 15.10 14.60 14.76 14,253,982 -0.48(-3.12%)
Sep 08, 2011 15.25 15.50 15.14 15.24 10,550,924 -0.13(-0.81%)
Sep 07, 2011 15.09 15.43 15.00 15.37 6,411,841 +0.56(+3.81%)
Sep 06, 2011 14.32 14.92 14.31 14.80 7,437,548 -0.08(-0.56%)
Sep 02, 2011 15.11 15.14 14.73 14.89 7,500,664 -0.54(-3.48%)
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.