Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 17.72 17.75 17.48 17.60 627,458 +0.11(+0.61%)
Jan 30, 2012 17.55 17.57 17.39 17.49 779,991 -0.30(-1.68%)
Jan 27, 2012 17.79 17.91 17.67 17.79 746,483 -0.09(-0.49%)
Jan 26, 2012 17.95 18.08 17.82 17.88 1,895,399 -0.14(-0.80%)
Jan 25, 2012 17.83 18.11 17.79 18.03 1,524,222 +0.69(+3.96%)
Jan 24, 2012 17.35 17.40 17.19 17.34 823,630 -0.56(-3.13%)
Jan 23, 2012 17.80 17.99 17.79 17.90 1,827,814 +0.66(+3.81%)
Jan 20, 2012 16.91 17.27 16.85 17.24 1,712,866 +0.58(+3.48%)
Jan 19, 2012 16.63 16.77 16.61 16.66 1,090,329 +0.13(+0.76%)
Jan 18, 2012 16.37 16.59 16.33 16.54 821,302 +0.34(+2.09%)
Jan 17, 2012 16.42 16.42 16.18 16.20 1,197,381 -0.35(-2.10%)
Jan 13, 2012 16.61 16.61 16.43 16.55 405,754 -0.13(-0.75%)
Jan 12, 2012 16.66 16.72 16.53 16.67 982,151 -0.42(-2.43%)
Jan 11, 2012 17.01 17.10 16.92 17.09 611,953 -0.01(-0.06%)
Jan 10, 2012 17.10 17.16 17.01 17.10 1,073,870 +0.22(+1.32%)
Jan 09, 2012 16.91 16.91 16.76 16.88 550,319 +0.03(+0.17%)
Jan 06, 2012 16.97 16.97 16.78 16.85 614,981 -0.25(-1.47%)
Jan 05, 2012 17.22 17.24 17.00 17.10 1,516,440 -0.50(-2.85%)
Jan 04, 2012 17.62 17.65 17.52 17.60 1,186,746 +0.17(+1.00%)
Dec 30, 2011 17.20 17.55 17.08 17.43 2,917,323 +0.35(+2.04%)
Dec 29, 2011 16.62 17.08 16.61 17.08 2,379,968 +0.58(+3.51%)
Dec 28, 2011 16.97 16.97 16.44 16.50 847,553 -0.68(-3.94%)
Dec 27, 2011 17.21 17.30 17.18 17.18 389,781 -0.16(-0.95%)
Dec 23, 2011 17.18 17.38 17.18 17.34 436,100 +0.46(+2.75%)
Dec 21, 2011 16.82 16.88 16.61 16.88 681,450 +0.15(+0.92%)
Dec 20, 2011 16.53 16.77 16.43 16.72 1,697,024 +0.58(+3.59%)
Dec 19, 2011 16.45 16.49 16.10 16.14 960,474 -0.58(-3.47%)
Dec 16, 2011 16.81 16.89 16.61 16.72 847,034 +0.12(+0.70%)
Dec 15, 2011 16.80 16.85 16.56 16.61 1,092,709 +0.09(+0.53%)
Dec 14, 2011 16.60 16.74 16.44 16.52 2,233,957 -0.40(-2.34%)
Dec 13, 2011 17.26 17.32 16.81 16.91 997,838 -0.35(-2.01%)
Dec 12, 2011 17.41 17.41 17.10 17.26 870,027 -0.40(-2.24%)
Dec 09, 2011 17.50 17.67 17.38 17.66 2,244,586 +0.14(+0.77%)
Dec 08, 2011 17.87 17.93 17.46 17.52 1,520,885 -0.38(-2.10%)
Dec 07, 2011 17.85 17.98 17.76 17.90 2,044,896 +0.82(+4.81%)
Dec 06, 2011 17.19 17.19 16.95 17.08 637,737 -0.19(-1.12%)
Dec 05, 2011 17.28 17.43 17.15 17.27 607,913 +0.11(+0.62%)
Dec 02, 2011 17.46 17.46 17.10 17.17 1,219,574 -0.21(-1.22%)
Dec 01, 2011 17.37 17.48 17.29 17.38 1,116,391 -0.06(-0.33%)
Nov 30, 2011 17.39 17.58 17.36 17.44 2,082,547 +0.46(+2.73%)
Nov 29, 2011 17.12 17.21 16.87 16.97 1,973,380 +0.05(+0.29%)
Nov 28, 2011 16.95 17.09 16.87 16.92 2,315,977 +0.54(+3.30%)
Nov 25, 2011 16.57 16.71 16.38 16.38 1,779,035 +0.67(+4.24%)
Nov 23, 2011 15.91 15.91 15.61 15.72 1,238,889 -0.29(-1.81%)
Nov 22, 2011 16.19 16.31 15.98 16.01 1,537,563 +0.28(+1.78%)
Nov 21, 2011 15.95 15.95 15.61 15.73 990,975 -0.61(-3.73%)
Nov 18, 2011 16.41 16.43 16.28 16.33 1,596,791 +0.11(+0.65%)
Nov 17, 2011 16.54 16.56 16.08 16.23 1,189,704 -0.07(-0.41%)
Nov 16, 2011 16.60 16.60 16.28 16.30 1,323,335 -0.53(-3.16%)
Nov 15, 2011 16.86 16.93 16.66 16.83 1,063,902 -0.09(-0.51%)
Nov 14, 2011 17.02 17.14 16.86 16.91 1,260,740 -0.03(-0.17%)
Nov 11, 2011 17.07 17.07 16.81 16.94 1,071,906 +0.42(+2.51%)
Nov 10, 2011 16.70 16.72 16.33 16.53 1,331,169 -0.09(-0.52%)
Nov 09, 2011 16.94 16.95 16.51 16.61 1,724,417 -0.27(-1.60%)
Nov 08, 2011 16.94 16.97 16.67 16.89 1,506,816 -0.49(-2.84%)
Nov 07, 2011 17.26 17.40 17.11 17.38 824,183 +0.07(+0.39%)
Nov 04, 2011 17.30 17.43 17.10 17.31 1,424,313 -0.38(-2.13%)
Nov 03, 2011 18.04 18.04 17.19 17.69 2,836,649 -0.21(-1.19%)
Nov 02, 2011 18.20 18.20 17.61 17.90 2,288,257 -1.14(-5.99%)
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.