Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 19.13 19.42 18.94 19.04 1,486,625 -1.22(-6.01%)
Oct 31, 2011 20.89 21.03 20.25 20.26 1,269,357 -1.36(-6.30%)
Oct 28, 2011 21.55 21.72 21.48 21.62 1,234,403 +0.31(+1.45%)
Oct 27, 2011 20.73 21.35 20.53 21.31 1,080,100 +1.40(+7.04%)
Oct 26, 2011 20.01 20.02 19.60 19.91 831,224 +0.39(+1.98%)
Oct 25, 2011 19.68 19.85 19.49 19.52 854,023 -0.16(-0.83%)
Oct 24, 2011 19.47 19.71 19.40 19.69 1,326,384 -0.32(-1.59%)
Oct 21, 2011 19.85 20.01 19.76 20.01 678,557 +0.46(+2.37%)
Oct 20, 2011 19.50 19.63 19.26 19.54 1,278,615 -0.01(-0.05%)
Oct 19, 2011 19.73 19.84 19.47 19.55 1,723,566 -0.53(-2.65%)
Oct 18, 2011 19.72 20.24 19.58 20.08 1,379,773 +0.41(+2.06%)
Oct 17, 2011 19.92 20.05 19.60 19.68 1,169,243 +0.19(+0.99%)
Oct 14, 2011 19.61 19.62 19.40 19.48 1,506,310 -0.05(-0.25%)
Oct 13, 2011 19.51 19.62 19.33 19.53 1,258,465 +0.27(+1.40%)
Oct 12, 2011 19.28 19.48 19.13 19.26 1,123,355 +0.35(+1.84%)
Oct 11, 2011 18.68 19.02 18.59 18.91 1,384,436 +0.56(+3.05%)
Oct 10, 2011 17.92 18.35 17.92 18.35 933,723 +0.72(+4.11%)
Oct 07, 2011 17.99 18.03 17.48 17.63 2,090,888 -0.84(-4.55%)
Oct 06, 2011 18.27 18.47 18.25 18.47 2,716,850 +0.33(+1.81%)
Oct 05, 2011 17.86 18.16 17.70 18.14 1,157,901 -0.04(-0.21%)
Oct 04, 2011 17.78 18.21 17.54 18.18 2,111,387 +0.69(+3.92%)
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.