Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 16.05 16.12 16.00 16.08 29,499,550 +0.04(+0.23%)
Dec 29, 2011 15.98 16.06 15.93 16.05 33,233,540 +0.12(+0.73%)
Dec 28, 2011 15.98 16.04 15.91 15.93 31,260,792 -0.05(-0.30%)
Dec 27, 2011 15.91 16.04 15.87 15.98 30,827,210 +0.09(+0.57%)
Dec 23, 2011 15.81 15.95 15.81 15.89 34,090,920 +0.30(+1.95%)
Dec 21, 2011 15.50 15.58 15.44 15.58 51,839,420 +0.10(+0.62%)
Dec 20, 2011 15.34 15.51 15.30 15.49 62,903,184 +0.20(+1.32%)
Dec 19, 2011 15.41 15.46 15.24 15.29 35,693,604 -0.06(-0.38%)
Dec 16, 2011 15.19 15.35 15.16 15.35 84,474,048 +0.03(+0.21%)
Dec 15, 2011 15.42 15.44 15.27 15.31 48,520,976 -0.01(-0.07%)
Dec 14, 2011 15.43 15.53 15.31 15.32 42,629,468 -0.12(-0.79%)
Dec 13, 2011 15.46 15.56 15.40 15.45 41,102,600 +0.02(+0.10%)
Dec 12, 2011 15.44 15.47 15.38 15.43 48,367,716 -0.01(-0.07%)
Dec 09, 2011 15.47 15.48 15.32 15.44 45,795,548 +0.09(+0.59%)
Dec 08, 2011 15.55 15.55 15.32 15.35 42,306,284 -0.29(-1.84%)
Dec 07, 2011 15.50 15.64 15.41 15.64 76,688,760 +0.12(+0.79%)
Dec 06, 2011 15.52 15.60 15.46 15.52 31,999,858 +0.01(+0.07%)
Dec 05, 2011 15.52 15.58 15.42 15.50 41,016,128 +0.10(+0.66%)
Dec 02, 2011 15.42 15.49 15.36 15.40 41,674,576 +0.06(+0.42%)
Dec 01, 2011 15.39 15.40 15.25 15.34 41,039,720 -0.07(-0.48%)
Nov 30, 2011 15.20 15.41 15.19 15.41 62,572,408 +0.49(+3.28%)
Nov 29, 2011 14.90 15.04 14.88 14.93 34,162,724 +0.06(+0.39%)
Nov 28, 2011 14.85 14.95 14.77 14.87 45,537,184 +0.29(+1.97%)
Nov 25, 2011 14.63 14.74 14.58 14.58 22,629,790 -0.07(-0.51%)
Nov 23, 2011 14.88 14.90 14.64 14.65 56,828,872 -0.28(-1.89%)
Nov 22, 2011 15.10 15.12 14.89 14.94 70,207,752 -0.15(-0.99%)
Nov 21, 2011 15.10 15.15 14.97 15.08 41,890,972 -0.15(-0.98%)
Nov 18, 2011 15.25 15.29 15.13 15.23 41,512,220 +0.02(+0.11%)
Nov 17, 2011 15.32 15.35 15.12 15.22 51,700,076 -0.09(-0.59%)
Nov 16, 2011 15.49 15.54 15.27 15.31 49,884,356 -0.25(-1.61%)
Nov 15, 2011 15.54 15.62 15.44 15.56 53,906,828 +0.03(+0.21%)
Nov 14, 2011 15.56 15.60 15.45 15.53 41,233,048 -0.12(-0.78%)
Nov 11, 2011 15.64 15.72 15.60 15.65 28,411,608 +0.14(+0.89%)
Nov 10, 2011 15.46 15.61 15.40 15.51 37,360,668 +0.13(+0.86%)
Nov 09, 2011 15.49 15.56 15.32 15.38 51,088,496 -0.29(-1.87%)
Nov 08, 2011 15.59 15.69 15.50 15.67 39,175,616 +0.01(+0.07%)
Nov 07, 2011 15.53 15.66 15.45 15.66 28,216,758 +0.15(+0.96%)
Nov 04, 2011 15.50 15.55 15.40 15.51 34,623,552 -0.15(-0.95%)
Nov 03, 2011 15.58 15.69 15.47 15.66 39,078,732 +0.19(+1.24%)
Nov 02, 2011 15.51 15.59 15.39 15.47 40,909,860 +0.20(+1.32%)
Nov 01, 2011 15.44 15.48 15.22 15.27 59,352,816 -0.32(-2.08%)
Oct 31, 2011 15.67 15.77 15.58 15.59 49,404,664 -0.23(-1.45%)
Oct 28, 2011 15.68 15.85 15.59 15.82 45,748,568 +0.14(+0.92%)
Oct 27, 2011 15.53 15.78 15.45 15.68 70,601,232 +0.38(+2.50%)
Oct 26, 2011 15.27 15.31 15.14 15.29 52,631,564 +0.18(+1.20%)
Oct 25, 2011 15.28 15.35 15.06 15.11 63,375,612 -0.25(-1.63%)
Oct 24, 2011 15.48 15.50 15.30 15.36 45,507,504 -0.13(-0.86%)
Oct 21, 2011 15.56 15.62 15.41 15.49 56,831,512 +0.07(+0.48%)
Oct 20, 2011 15.31 15.45 15.23 15.42 58,967,640 -0.05(-0.34%)
Oct 19, 2011 15.57 15.61 15.39 15.47 37,086,544 -0.06(-0.41%)
Oct 18, 2011 15.45 15.61 15.30 15.54 37,471,256 +0.10(+0.65%)
Oct 17, 2011 15.53 15.63 15.39 15.44 34,760,608 -0.08(-0.51%)
Oct 14, 2011 15.62 15.65 15.41 15.52 44,745,776 +0.04(+0.24%)
Oct 13, 2011 15.33 15.49 15.27 15.48 37,669,860 +0.06(+0.38%)
Oct 12, 2011 15.38 15.55 15.23 15.42 48,692,376 +0.12(+0.76%)
Oct 11, 2011 15.36 15.43 15.27 15.30 41,581,328 -0.21(-1.37%)
Oct 10, 2011 15.34 15.52 15.31 15.52 39,103,816 +0.39(+2.57%)
Oct 07, 2011 15.25 15.28 15.06 15.13 42,097,192 +0.02(+0.11%)
Oct 06, 2011 15.03 15.12 14.98 15.11 41,672,132 +0.05(+0.35%)
Oct 05, 2011 14.89 15.07 14.84 15.06 60,590,356 +0.23(+1.54%)
Oct 04, 2011 14.69 14.87 14.43 14.83 82,718,592 +0.08(+0.53%)
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.