Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 17.15 17.20 16.94 16.94 31,081,716 -0.21(-1.22%)
Dec 29, 2011 17.02 17.17 16.96 17.15 31,824,174 +0.23(+1.34%)
Dec 28, 2011 17.13 17.15 16.89 16.92 33,920,988 -0.23(-1.36%)
Dec 27, 2011 17.08 17.25 17.04 17.15 34,535,384 +0.11(+0.66%)
Dec 23, 2011 16.85 17.04 16.79 17.04 35,554,232 +0.50(+3.04%)
Dec 21, 2011 16.73 16.83 16.37 16.54 64,721,480 -0.11(-0.67%)
Dec 20, 2011 16.41 16.75 16.37 16.65 65,142,344 +0.52(+3.23%)
Dec 19, 2011 16.34 16.40 16.10 16.13 60,473,888 -0.09(-0.58%)
Dec 16, 2011 16.39 16.69 16.22 16.23 135,392,944 -0.06(-0.34%)
Dec 15, 2011 16.47 16.53 16.24 16.28 55,368,140 +0.00(+0.00%)
Dec 14, 2011 16.40 16.46 16.16 16.28 80,738,144 -0.17(-1.06%)
Dec 13, 2011 16.80 16.81 16.36 16.46 112,384,864 -0.31(-1.83%)
Dec 12, 2011 16.89 16.97 16.49 16.76 135,703,824 -0.71(-4.04%)
Dec 09, 2011 17.05 17.53 17.03 17.47 63,098,292 +0.21(+1.21%)
Dec 08, 2011 17.78 17.83 17.20 17.26 82,857,888 -0.66(-3.70%)
Dec 07, 2011 17.69 18.01 17.55 17.92 78,440,112 +0.22(+1.22%)
Dec 06, 2011 17.52 17.80 17.46 17.71 70,881,800 +0.24(+1.36%)
Dec 05, 2011 17.48 17.60 17.32 17.47 60,838,032 +0.26(+1.50%)
Dec 02, 2011 17.47 17.56 17.18 17.21 59,398,536 -0.20(-1.12%)
Dec 01, 2011 17.37 17.44 17.04 17.41 74,152,768 +0.01(+0.04%)
Nov 30, 2011 16.96 17.42 16.92 17.40 105,127,056 +0.93(+5.64%)
Nov 29, 2011 16.41 16.69 16.36 16.47 63,253,140 +0.08(+0.51%)
Nov 28, 2011 16.26 16.46 16.24 16.39 56,913,004 +0.51(+3.21%)
Nov 25, 2011 15.75 16.22 15.72 15.88 40,583,364 +0.02(+0.13%)
Nov 23, 2011 16.09 16.16 15.85 15.86 75,448,472 -0.38(-2.32%)
Nov 22, 2011 16.33 16.44 16.13 16.23 69,389,120 -0.23(-1.40%)
Nov 21, 2011 16.78 16.87 16.31 16.46 83,860,800 -0.50(-2.96%)
Nov 18, 2011 16.88 17.06 16.78 16.97 65,411,040 -0.03(-0.21%)
Nov 17, 2011 17.39 17.43 16.85 17.00 88,926,424 -0.42(-2.41%)
Nov 16, 2011 17.55 17.81 17.38 17.42 106,286,848 -0.28(-1.58%)
Nov 15, 2011 17.22 17.78 17.20 17.70 110,769,376 +0.50(+2.88%)
Nov 14, 2011 17.31 17.39 17.10 17.20 70,729,296 -0.15(-0.88%)
Nov 11, 2011 16.98 17.39 16.97 17.36 62,803,436 +0.55(+3.28%)
Nov 10, 2011 16.86 16.94 16.58 16.81 65,153,400 +0.15(+0.92%)
Nov 09, 2011 16.93 16.99 16.62 16.65 81,390,368 -0.64(-3.68%)
Nov 08, 2011 17.10 17.30 16.95 17.29 80,119,056 +0.33(+1.94%)
Nov 07, 2011 16.55 16.98 16.51 16.96 73,210,912 +0.38(+2.27%)
Nov 04, 2011 16.79 16.81 16.53 16.58 66,538,396 -0.32(-1.90%)
Nov 03, 2011 16.62 16.92 16.26 16.90 83,451,112 +0.39(+2.37%)
Nov 02, 2011 16.63 16.66 16.30 16.51 81,786,656 -0.03(-0.21%)
Nov 01, 2011 16.69 16.86 16.49 16.55 98,205,032 -0.44(-2.61%)
Oct 31, 2011 17.01 17.25 16.96 16.99 62,258,744 -0.30(-1.76%)
Oct 28, 2011 17.22 17.33 17.12 17.29 64,849,348 -0.10(-0.60%)
Oct 27, 2011 17.26 17.45 17.21 17.40 122,112,200 +0.30(+1.74%)
Oct 26, 2011 17.17 17.20 16.85 17.10 84,114,080 +0.05(+0.28%)
Oct 25, 2011 16.94 17.20 16.89 17.05 88,012,496 +0.03(+0.16%)
Oct 24, 2011 16.65 17.16 16.63 17.02 199,719,264 +0.39(+2.33%)
Oct 21, 2011 16.52 16.79 16.48 16.64 178,060,000 +0.29(+1.78%)
Oct 20, 2011 16.53 16.53 16.17 16.35 128,069,752 -0.44(-2.60%)
Oct 19, 2011 16.62 16.96 16.52 16.78 202,118,784 +0.58(+3.59%)
Oct 18, 2011 16.04 16.26 15.97 16.20 122,861,872 +0.08(+0.52%)
Oct 17, 2011 16.15 16.34 16.02 16.12 69,211,600 -0.15(-0.94%)
Oct 14, 2011 16.23 16.27 16.10 16.27 64,847,964 +0.08(+0.47%)
Oct 13, 2011 15.94 16.24 15.90 16.19 74,077,976 +0.19(+1.17%)
Oct 12, 2011 15.92 16.12 15.91 16.01 86,523,416 +0.09(+0.57%)
Oct 11, 2011 15.76 15.92 15.65 15.92 73,089,472 +0.08(+0.48%)
Oct 10, 2011 15.57 15.85 15.56 15.84 57,958,472 +0.41(+2.65%)
Oct 07, 2011 15.28 15.58 15.17 15.43 84,397,536 +0.18(+1.18%)
Oct 06, 2011 15.12 15.27 15.00 15.25 84,472,192 +0.12(+0.82%)
Oct 05, 2011 14.71 15.21 14.58 15.13 102,453,592 +0.44(+2.97%)
Oct 04, 2011 14.16 14.73 14.12 14.69 112,440,480 +0.42(+2.91%)
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.