Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 14.75 14.84 14.51 14.67 1,883,415 +0.02(+0.17%)
Jan 30, 2012 14.48 14.69 14.47 14.65 1,470,705 +0.07(+0.46%)
Jan 27, 2012 14.46 14.67 14.44 14.58 1,835,610 +0.15(+1.02%)
Jan 26, 2012 14.78 14.78 14.39 14.43 1,830,967 -0.23(-1.56%)
Jan 25, 2012 14.40 14.69 14.29 14.66 2,064,607 +0.25(+1.75%)
Jan 24, 2012 14.35 14.45 14.25 14.41 1,904,819 +0.02(+0.13%)
Jan 23, 2012 14.33 14.41 14.32 14.39 2,800,888 +0.14(+0.95%)
Jan 20, 2012 14.24 14.27 14.21 14.25 2,098,386 -0.01(-0.04%)
Jan 19, 2012 14.30 14.33 14.26 14.26 3,587,416 +0.01(+0.04%)
Jan 18, 2012 14.14 14.26 14.08 14.25 6,269,014 -0.33(-2.28%)
Jan 17, 2012 15.17 15.30 14.40 14.59 5,090,840 -0.52(-3.47%)
Jan 13, 2012 14.84 15.15 14.76 15.11 1,774,469 +0.19(+1.28%)
Jan 12, 2012 15.34 15.38 14.89 14.92 2,553,231 -0.41(-2.69%)
Jan 11, 2012 15.64 15.65 15.26 15.33 1,613,694 -0.38(-2.39%)
Jan 10, 2012 15.86 15.95 15.68 15.71 1,138,851 +0.10(+0.63%)
Jan 09, 2012 15.67 15.74 15.44 15.61 1,445,479 -0.09(-0.55%)
Jan 06, 2012 16.06 16.06 15.63 15.70 1,719,774 -0.43(-2.67%)
Jan 05, 2012 16.27 16.32 16.02 16.13 1,476,135 -0.20(-1.21%)
Jan 04, 2012 16.16 16.35 16.09 16.32 1,716,836 +0.73(+4.66%)
Dec 30, 2011 15.46 15.64 15.43 15.60 1,192,788 +0.17(+1.08%)
Dec 29, 2011 15.31 15.46 15.25 15.43 1,284,395 +0.15(+0.97%)
Dec 28, 2011 15.65 15.66 15.25 15.28 1,354,879 -0.31(-1.98%)
Dec 27, 2011 15.60 15.68 15.52 15.59 784,411 -0.09(-0.59%)
Dec 23, 2011 15.58 15.70 15.58 15.68 1,293,073 +0.54(+3.58%)
Dec 21, 2011 14.84 15.17 14.78 15.14 1,859,224 +0.30(+2.03%)
Dec 20, 2011 14.86 15.13 14.83 14.84 2,051,925 +0.18(+1.22%)
Dec 19, 2011 15.10 15.17 14.64 14.66 2,025,541 -0.41(-2.74%)
Dec 16, 2011 14.75 15.11 14.72 15.07 2,915,595 +0.35(+2.39%)
Dec 15, 2011 14.74 14.83 14.57 14.72 1,511,591 +0.09(+0.63%)
Dec 14, 2011 14.76 14.86 14.48 14.63 2,126,329 -0.35(-2.34%)
Dec 13, 2011 15.41 15.64 14.85 14.98 1,743,395 -0.42(-2.72%)
Dec 12, 2011 15.62 15.62 15.15 15.40 1,199,613 -0.41(-2.57%)
Dec 09, 2011 15.57 15.82 15.47 15.81 862,585 +0.35(+2.23%)
Dec 08, 2011 15.81 15.97 15.44 15.46 1,250,146 -0.54(-3.35%)
Dec 07, 2011 15.95 16.09 15.83 16.00 1,167,138 -0.09(-0.57%)
Dec 06, 2011 16.08 16.25 15.94 16.09 1,305,115 +0.06(+0.38%)
Dec 05, 2011 16.14 16.28 15.90 16.03 1,541,419 +0.15(+0.97%)
Dec 02, 2011 16.04 16.08 15.85 15.87 1,836,506 +0.04(+0.23%)
Dec 01, 2011 16.23 16.32 15.81 15.84 2,006,231 -0.30(-1.87%)
Nov 30, 2011 15.99 16.34 15.96 16.14 1,691,548 +0.53(+3.39%)
Nov 29, 2011 15.48 15.67 15.36 15.61 1,180,508 +0.20(+1.32%)
Nov 28, 2011 15.54 15.61 15.31 15.41 1,163,766 +0.50(+3.35%)
Nov 25, 2011 14.99 15.17 14.89 14.91 608,834 -0.14(-0.94%)
Nov 23, 2011 15.33 15.33 14.94 15.05 1,309,667 -0.38(-2.44%)
Nov 22, 2011 15.69 15.74 15.26 15.42 1,612,226 -0.22(-1.38%)
Nov 21, 2011 15.78 15.78 15.33 15.64 1,506,949 -0.34(-2.12%)
Nov 18, 2011 16.21 16.23 15.94 15.98 1,375,422 -0.12(-0.77%)
Nov 17, 2011 16.51 16.59 15.99 16.10 1,616,306 -0.38(-2.28%)
Nov 16, 2011 16.48 16.90 16.43 16.48 1,904,295 -0.11(-0.67%)
Nov 15, 2011 16.58 16.71 16.39 16.59 1,687,428 -0.16(-0.96%)
Nov 14, 2011 16.59 16.80 16.48 16.75 1,663,601 +0.12(+0.74%)
Nov 11, 2011 16.69 16.91 16.55 16.63 1,965,369 -0.02(-0.15%)
Nov 10, 2011 17.28 17.28 16.43 16.65 2,451,243 -0.44(-2.56%)
Nov 09, 2011 17.18 17.43 17.02 17.09 1,556,204 -0.57(-3.21%)
Nov 08, 2011 17.64 17.69 17.40 17.65 1,178,765 -0.07(-0.38%)
Nov 07, 2011 17.70 17.85 17.57 17.72 1,551,795 -0.01(-0.07%)
Nov 04, 2011 17.51 17.77 17.32 17.73 1,117,503 +0.12(+0.70%)
Nov 03, 2011 17.44 17.64 17.15 17.61 1,573,495 +0.32(+1.85%)
Nov 02, 2011 17.13 17.36 17.05 17.29 1,161,407 +0.38(+2.26%)
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.