Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 17.20 17.69 17.20 17.37 723,047 +0.17(+0.99%)
Dec 29, 2011 17.29 17.59 17.02 17.20 830,679 +0.09(+0.53%)
Dec 28, 2011 17.48 17.62 17.08 17.11 792,393 -0.45(-2.56%)
Dec 27, 2011 17.40 17.67 17.24 17.56 582,567 +0.08(+0.46%)
Dec 23, 2011 17.25 17.68 17.16 17.48 705,600 +0.92(+5.56%)
Dec 21, 2011 16.19 16.63 15.76 16.56 917,327 +0.29(+1.78%)
Dec 20, 2011 15.51 16.38 15.48 16.27 1,376,658 +1.19(+7.89%)
Dec 19, 2011 15.63 15.71 15.04 15.08 737,191 -0.54(-3.46%)
Dec 16, 2011 15.78 16.50 15.24 15.62 2,542,150 +1.10(+7.58%)
Dec 15, 2011 14.26 14.60 14.09 14.52 1,624,462 +0.57(+4.09%)
Dec 14, 2011 14.30 14.38 13.79 13.95 1,665,207 -0.50(-3.46%)
Dec 13, 2011 15.31 15.68 14.36 14.45 1,238,973 -0.66(-4.37%)
Dec 12, 2011 15.47 15.54 15.00 15.11 909,762 -0.63(-4.00%)
Dec 09, 2011 15.50 15.97 15.41 15.74 940,320 +0.30(+1.94%)
Dec 08, 2011 15.82 15.99 15.41 15.44 1,086,735 -0.57(-3.56%)
Dec 07, 2011 15.83 16.15 15.65 16.01 937,691 +0.03(+0.19%)
Dec 06, 2011 16.26 16.26 15.68 15.98 1,373,945 -0.29(-1.78%)
Dec 05, 2011 16.46 16.65 16.11 16.27 975,834 +0.14(+0.87%)
Dec 02, 2011 16.20 16.63 16.12 16.13 1,283,032 +0.28(+1.77%)
Dec 01, 2011 15.98 16.16 15.78 15.85 930,732 -0.16(-1.00%)
Nov 30, 2011 16.17 16.46 15.86 16.01 1,299,295 +0.46(+2.96%)
Nov 29, 2011 16.03 16.03 15.35 15.55 1,756,802 -0.40(-2.51%)
Nov 28, 2011 16.22 16.30 15.78 15.95 1,786,019 +0.30(+1.92%)
Nov 25, 2011 15.75 15.92 15.56 15.65 586,921 -0.23(-1.45%)
Nov 23, 2011 15.92 16.10 15.81 15.88 990,314 -0.27(-1.67%)
Nov 22, 2011 16.18 16.35 15.91 16.15 818,715 -0.04(-0.25%)
Nov 21, 2011 16.08 16.28 15.95 16.19 1,088,672 -0.31(-1.88%)
Nov 18, 2011 16.61 16.62 16.31 16.50 1,344,793 -0.07(-0.42%)
Nov 17, 2011 16.54 16.72 16.28 16.57 1,179,021 +0.06(+0.36%)
Nov 16, 2011 16.74 17.10 16.46 16.51 792,874 -0.35(-2.08%)
Nov 15, 2011 16.68 17.02 16.50 16.86 745,890 +0.04(+0.24%)
Nov 14, 2011 16.88 17.10 16.57 16.82 1,940,075 -0.25(-1.46%)
Nov 11, 2011 16.66 17.48 16.66 17.07 2,342,946 +0.62(+3.77%)
Nov 10, 2011 16.32 16.59 16.02 16.45 2,094,984 +0.48(+3.01%)
Nov 09, 2011 16.12 16.38 15.93 15.97 2,377,855 -0.61(-3.68%)
Nov 08, 2011 16.64 16.90 16.16 16.58 3,794,608 -0.17(-1.01%)
Nov 07, 2011 17.55 18.13 16.50 16.75 4,493,008 -0.77(-4.39%)
Nov 04, 2011 17.38 18.39 15.81 17.52 7,663,586 -4.39(-20.04%)
Nov 03, 2011 21.82 22.13 21.24 21.91 1,117,726 +0.54(+2.53%)
Nov 02, 2011 20.99 21.59 20.65 21.37 1,183,124 +0.80(+3.89%)
Nov 01, 2011 20.84 21.24 20.13 20.57 1,608,480 -1.05(-4.86%)
Oct 31, 2011 21.89 22.72 21.61 21.62 2,021,467 -0.38(-1.73%)
Oct 28, 2011 21.87 22.07 21.67 22.00 762,383 +0.11(+0.50%)
Oct 27, 2011 21.66 22.26 21.39 21.89 961,765 +0.96(+4.59%)
Oct 26, 2011 20.84 21.10 20.03 20.93 448,305 +0.54(+2.65%)
Oct 25, 2011 20.93 21.08 20.37 20.39 545,442 -0.74(-3.50%)
Oct 24, 2011 20.32 21.25 20.28 21.13 742,153 +0.94(+4.66%)
Oct 21, 2011 20.51 20.55 19.87 20.19 982,176 +0.11(+0.55%)
Oct 20, 2011 19.56 20.50 19.29 20.08 1,423,234 +0.58(+2.97%)
Oct 19, 2011 20.35 20.49 19.39 19.50 835,209 -0.89(-4.36%)
Oct 18, 2011 19.51 20.94 19.44 20.39 1,174,737 +0.64(+3.24%)
Oct 17, 2011 20.27 20.27 19.69 19.75 848,906 -0.78(-3.80%)
Oct 14, 2011 20.12 20.65 19.92 20.53 526,256 +0.67(+3.37%)
Oct 13, 2011 19.25 19.95 19.13 19.86 588,569 +0.50(+2.58%)
Oct 12, 2011 19.42 19.69 19.20 19.36 1,095,082 +0.15(+0.78%)
Oct 11, 2011 19.47 19.47 18.95 19.21 1,122,900 -0.54(-2.73%)
Oct 10, 2011 19.46 20.00 19.14 19.75 529,254 +0.80(+4.22%)
Oct 07, 2011 19.96 19.96 18.48 18.95 707,611 -0.91(-4.58%)
Oct 06, 2011 19.97 20.23 19.61 19.86 831,545 +0.60(+3.12%)
Oct 05, 2011 18.58 19.35 18.35 19.26 771,809 +0.69(+3.72%)
Oct 04, 2011 16.67 18.61 16.51 18.57 928,524 +1.64(+9.69%)
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.