Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 17.92 18.03 17.73 17.73 2,091,150 -0.19(-1.06%)
Dec 29, 2011 17.24 17.94 17.24 17.92 4,000,020 +0.79(+4.64%)
Dec 28, 2011 17.42 17.54 16.99 17.13 2,379,692 -0.29(-1.66%)
Dec 27, 2011 17.45 17.58 17.36 17.42 2,757,761 -0.06(-0.36%)
Dec 23, 2011 17.85 17.85 17.21 17.48 4,381,417 -0.55(-3.05%)
Dec 21, 2011 17.85 18.10 17.51 18.03 7,982,617 +0.27(+1.52%)
Dec 20, 2011 17.08 17.82 17.08 17.76 6,367,826 +1.06(+6.32%)
Dec 19, 2011 17.09 17.28 16.65 16.71 6,966,580 -0.23(-1.38%)
Dec 16, 2011 16.73 17.10 16.71 16.94 6,604,466 +0.33(+2.01%)
Dec 15, 2011 16.69 16.94 16.57 16.61 5,990,030 +0.15(+0.93%)
Dec 14, 2011 16.77 16.86 16.43 16.45 5,354,802 -0.44(-2.62%)
Dec 13, 2011 17.73 17.85 16.81 16.89 6,919,002 -0.73(-4.15%)
Dec 12, 2011 17.42 17.68 17.17 17.63 6,302,482 -0.10(-0.56%)
Dec 09, 2011 17.27 17.77 17.19 17.73 5,632,097 +0.56(+3.26%)
Dec 08, 2011 17.54 17.60 17.06 17.17 6,472,741 -0.52(-2.96%)
Dec 07, 2011 17.30 17.86 17.30 17.69 10,004,022 +0.30(+1.71%)
Dec 06, 2011 17.38 17.69 17.23 17.39 8,516,017 -0.01(-0.05%)
Dec 05, 2011 16.96 17.47 16.86 17.40 10,103,491 +0.79(+4.73%)
Dec 02, 2011 16.84 17.07 16.57 16.62 5,959,323 -0.04(-0.22%)
Dec 01, 2011 16.53 16.87 16.35 16.65 6,078,770 +0.04(+0.22%)
Nov 30, 2011 16.15 16.67 15.79 16.62 9,297,740 +1.25(+8.17%)
Nov 29, 2011 15.28 15.60 15.05 15.36 6,747,282 +0.21(+1.37%)
Nov 28, 2011 15.27 15.51 15.03 15.15 9,353,048 +0.32(+2.13%)
Nov 25, 2011 14.73 15.18 14.72 14.84 2,616,759 +0.00(+0.00%)
Nov 23, 2011 15.22 15.25 14.82 14.84 11,397,190 -0.59(-3.80%)
Nov 22, 2011 15.07 15.66 14.97 15.42 16,902,074 -0.21(-1.33%)
Nov 21, 2011 15.67 15.80 15.44 15.63 5,871,513 -0.32(-1.98%)
Nov 18, 2011 16.26 16.38 15.80 15.95 7,596,641 -0.41(-2.48%)
Nov 17, 2011 16.61 16.80 16.09 16.35 6,537,754 -0.23(-1.36%)
Nov 16, 2011 16.06 16.99 15.97 16.58 8,395,449 +0.30(+1.83%)
Nov 15, 2011 16.02 16.42 15.88 16.28 4,426,695 +0.11(+0.67%)
Nov 14, 2011 16.24 16.35 15.99 16.17 3,651,246 -0.17(-1.05%)
Nov 11, 2011 16.07 16.42 15.89 16.34 6,018,402 +0.38(+2.37%)
Nov 10, 2011 15.49 16.06 15.45 15.97 7,806,836 +0.68(+4.43%)
Nov 09, 2011 15.78 15.95 15.16 15.29 7,491,979 -0.98(-6.05%)
Nov 08, 2011 15.91 16.39 15.85 16.27 7,990,577 +0.49(+3.09%)
Nov 07, 2011 15.56 15.93 15.36 15.78 6,697,548 +0.29(+1.86%)
Nov 04, 2011 15.23 15.60 15.16 15.50 4,991,054 +0.09(+0.59%)
Nov 03, 2011 15.07 15.49 14.61 15.41 7,155,646 +0.51(+3.39%)
Nov 02, 2011 14.53 15.04 14.39 14.90 5,061,302 +0.65(+4.56%)
Nov 01, 2011 14.47 14.76 14.09 14.25 6,689,725 -0.68(-4.53%)
Oct 31, 2011 15.13 15.32 14.92 14.93 4,061,046 -0.46(-2.99%)
Oct 28, 2011 15.36 15.51 15.04 15.39 5,994,243 -0.13(-0.81%)
Oct 27, 2011 15.37 15.71 14.88 15.51 6,568,433 +0.64(+4.31%)
Oct 26, 2011 14.73 14.97 14.38 14.87 5,578,253 +0.44(+3.06%)
Oct 25, 2011 15.04 15.21 14.39 14.43 8,661,685 -0.93(-6.05%)
Oct 24, 2011 15.17 15.57 15.04 15.36 5,976,421 +0.26(+1.73%)
Oct 21, 2011 14.67 15.44 14.67 15.10 10,626,099 +0.58(+3.98%)
Oct 20, 2011 14.00 14.64 13.42 14.52 10,091,431 +0.48(+3.41%)
Oct 19, 2011 14.71 14.77 13.96 14.04 10,121,048 -0.32(-2.26%)
Oct 18, 2011 13.12 14.67 12.96 14.37 11,433,608 +1.22(+9.27%)
Oct 17, 2011 13.71 13.79 13.11 13.15 4,148,632 -0.63(-4.58%)
Oct 14, 2011 13.86 14.02 13.48 13.78 4,816,337 +0.13(+0.92%)
Oct 13, 2011 13.67 14.07 13.36 13.66 7,241,540 -0.11(-0.78%)
Oct 12, 2011 13.68 14.10 13.47 13.76 6,351,305 +0.27(+2.00%)
Oct 11, 2011 13.35 13.74 13.28 13.49 3,503,020 +0.00(+0.00%)
Oct 10, 2011 13.03 13.49 12.96 13.49 4,400,175 +0.78(+6.16%)
Oct 07, 2011 13.02 13.12 12.48 12.71 5,324,766 -0.17(-1.33%)
Oct 06, 2011 12.84 12.92 12.63 12.88 4,091,217 +0.44(+3.55%)
Oct 05, 2011 11.95 12.56 11.68 12.44 5,711,694 +0.57(+4.78%)
Oct 04, 2011 11.24 11.88 10.93 11.87 8,123,880 +0.40(+3.53%)
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.