Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 14.99 15.18 14.76 14.77 1,822,217 -0.22(-1.47%)
Dec 29, 2011 14.97 15.21 14.73 14.99 1,361,028 +0.06(+0.40%)
Dec 28, 2011 15.87 16.03 14.85 14.93 2,597,103 -0.93(-5.86%)
Dec 27, 2011 15.85 15.89 15.49 15.86 2,202,733 -0.02(-0.09%)
Dec 23, 2011 15.20 15.88 15.00 15.88 1,726,694 +0.71(+4.72%)
Dec 21, 2011 15.07 15.33 14.88 15.16 3,749,218 +0.10(+0.66%)
Dec 20, 2011 14.93 15.53 14.85 15.06 2,479,276 +0.51(+3.51%)
Dec 19, 2011 14.92 15.03 14.52 14.55 1,804,000 -0.28(-1.89%)
Dec 16, 2011 14.71 15.00 14.65 14.83 3,421,231 +0.26(+1.78%)
Dec 15, 2011 14.62 14.70 14.20 14.57 1,717,617 +0.18(+1.25%)
Dec 14, 2011 14.90 15.15 14.27 14.39 2,844,166 -0.66(-4.39%)
Dec 13, 2011 15.87 16.04 14.80 15.05 2,335,376 -0.72(-4.57%)
Dec 12, 2011 15.75 15.80 15.42 15.77 1,920,111 -0.26(-1.62%)
Dec 09, 2011 15.44 16.19 15.25 16.03 2,023,515 +0.72(+4.70%)
Dec 08, 2011 15.65 15.94 15.26 15.31 1,550,995 -0.45(-2.86%)
Dec 07, 2011 15.50 16.00 15.16 15.76 3,022,240 +0.35(+2.27%)
Dec 06, 2011 16.29 16.29 15.39 15.41 2,549,041 -0.94(-5.75%)
Dec 05, 2011 16.30 16.50 16.04 16.35 1,512,838 +0.51(+3.22%)
Dec 02, 2011 15.70 15.92 15.43 15.84 1,824,419 +0.40(+2.59%)
Dec 01, 2011 15.51 15.93 15.39 15.44 1,924,165 -0.07(-0.45%)
Nov 30, 2011 15.67 15.71 15.32 15.51 2,222,421 +0.40(+2.65%)
Nov 29, 2011 16.00 16.00 14.89 15.11 2,549,449 -0.61(-3.88%)
Nov 28, 2011 15.17 15.72 15.06 15.72 1,985,963 +1.08(+7.38%)
Nov 25, 2011 14.76 15.01 14.55 14.64 760,623 -0.19(-1.28%)
Nov 23, 2011 15.44 15.48 14.82 14.83 2,316,391 -0.69(-4.45%)
Nov 22, 2011 15.33 15.81 15.28 15.52 1,425,289 +0.11(+0.71%)
Nov 21, 2011 15.74 15.85 15.18 15.41 2,143,818 -0.71(-4.40%)
Nov 18, 2011 15.93 16.46 15.92 16.12 2,029,637 +0.07(+0.44%)
Nov 17, 2011 16.48 16.68 15.84 16.05 2,860,054 -0.35(-2.13%)
Nov 16, 2011 17.13 17.38 16.37 16.40 2,369,988 -0.91(-5.26%)
Nov 15, 2011 17.25 17.66 17.10 17.31 2,158,347 -0.06(-0.35%)
Nov 14, 2011 16.82 17.53 16.75 17.37 2,722,389 +0.50(+2.96%)
Nov 11, 2011 16.56 16.90 16.36 16.87 2,266,962 +0.58(+3.56%)
Nov 10, 2011 16.87 16.91 16.08 16.29 2,973,267 -0.46(-2.75%)
Nov 09, 2011 16.94 17.30 16.60 16.75 2,128,774 -0.67(-3.85%)
Nov 08, 2011 17.60 17.78 16.96 17.42 2,635,315 -0.10(-0.57%)
Nov 07, 2011 17.71 17.90 17.32 17.52 2,019,714 -0.29(-1.63%)
Nov 04, 2011 17.75 17.96 17.41 17.81 1,907,014 -0.08(-0.45%)
Nov 03, 2011 17.97 18.13 17.25 17.89 2,564,732 +0.01(+0.06%)
Nov 02, 2011 18.12 18.49 17.50 17.88 2,937,528 +0.02(+0.11%)
Nov 01, 2011 16.71 18.22 16.55 17.86 5,241,935 +0.19(+1.08%)
Oct 31, 2011 17.00 18.06 16.86 17.67 4,345,030 +0.43(+2.49%)
Oct 28, 2011 16.75 17.35 16.27 17.24 5,242,837 +0.24(+1.41%)
Oct 27, 2011 16.89 17.23 16.52 17.00 4,771,218 +0.55(+3.34%)
Oct 26, 2011 16.52 16.72 15.81 16.45 3,699,589 +0.15(+0.92%)
Oct 25, 2011 16.85 16.87 16.27 16.30 4,815,960 -0.71(-4.17%)
Oct 24, 2011 15.32 17.03 15.30 17.01 8,357,928 +1.76(+11.54%)
Oct 21, 2011 15.43 15.49 14.95 15.25 4,147,870 +0.02(+0.13%)
Oct 20, 2011 15.46 15.72 14.95 15.23 6,021,078 -0.13(-0.85%)
Oct 19, 2011 16.49 17.08 15.36 15.36 11,551,144 -0.79(-4.89%)
Oct 18, 2011 17.38 17.45 16.08 16.15 26,707,308 -10.49(-39.38%)
Oct 17, 2011 26.85 27.42 26.52 26.64 5,261,700 -0.33(-1.22%)
Oct 14, 2011 27.42 27.68 26.37 26.97 2,006,611 +0.21(+0.78%)
Oct 13, 2011 26.07 26.95 26.02 26.76 1,560,255 +0.43(+1.63%)
Oct 12, 2011 26.88 27.33 26.25 26.33 2,040,404 -0.25(-0.94%)
Oct 11, 2011 26.33 26.94 26.02 26.58 1,317,566 +0.12(+0.45%)
Oct 10, 2011 26.00 27.11 25.80 26.46 2,263,499 +1.09(+4.30%)
Oct 07, 2011 25.92 26.68 25.00 25.37 3,507,541 -0.47(-1.82%)
Oct 06, 2011 25.18 25.98 24.20 25.84 3,371,725 +1.52(+6.25%)
Oct 05, 2011 23.22 24.41 22.42 24.32 3,955,310 +1.04(+4.47%)
Oct 04, 2011 21.90 23.30 20.90 23.28 5,344,925 +1.28(+5.82%)
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.