Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 17.06 17.10 16.82 17.01 5,663,588 +0.19(+1.12%)
Dec 29, 2011 16.66 16.86 16.65 16.82 4,879,887 +0.20(+1.18%)
Dec 28, 2011 16.93 16.99 16.54 16.62 6,037,815 -0.31(-1.84%)
Dec 27, 2011 16.77 17.04 16.52 16.93 9,252,310 +0.11(+0.64%)
Dec 23, 2011 16.71 16.83 16.62 16.83 5,201,513 +0.29(+1.75%)
Dec 21, 2011 16.65 16.70 16.41 16.54 8,224,395 -0.13(-0.78%)
Dec 20, 2011 16.50 16.81 16.40 16.67 12,990,352 +0.36(+2.22%)
Dec 19, 2011 16.80 16.91 16.25 16.31 12,370,595 -0.46(-2.72%)
Dec 16, 2011 17.01 17.05 16.72 16.76 12,183,249 -0.12(-0.73%)
Dec 15, 2011 16.96 17.24 16.71 16.88 11,801,230 +0.01(+0.04%)
Dec 14, 2011 17.22 17.40 16.63 16.88 20,525,540 -0.27(-1.60%)
Dec 13, 2011 18.42 18.58 17.07 17.15 43,890,228 -3.14(-15.46%)
Dec 12, 2011 20.25 20.57 19.84 20.29 10,799,474 -0.03(-0.14%)
Dec 09, 2011 19.80 20.39 19.65 20.32 6,483,990 +0.50(+2.52%)
Dec 08, 2011 20.27 20.61 19.75 19.82 8,172,454 -0.51(-2.49%)
Dec 07, 2011 20.24 20.42 19.75 20.32 7,204,037 -0.01(-0.04%)
Dec 06, 2011 20.47 20.61 20.22 20.33 8,169,924 -0.17(-0.85%)
Dec 05, 2011 20.21 20.62 20.11 20.51 7,473,129 +0.56(+2.79%)
Dec 02, 2011 19.81 20.06 19.62 19.95 7,115,695 +0.38(+1.96%)
Dec 01, 2011 19.41 19.78 19.37 19.57 8,916,644 -0.01(-0.07%)
Nov 30, 2011 20.41 20.54 19.48 19.58 13,787,222 -0.56(-2.76%)
Nov 29, 2011 19.24 20.22 19.15 20.14 12,399,687 +0.99(+5.17%)
Nov 28, 2011 19.48 19.54 18.95 19.15 7,895,477 +0.62(+3.36%)
Nov 25, 2011 18.46 19.07 18.46 18.52 3,868,092 -0.06(-0.31%)
Nov 23, 2011 18.77 18.92 18.52 18.58 4,460,536 -0.34(-1.80%)
Nov 22, 2011 18.99 19.10 18.72 18.92 6,340,023 -0.17(-0.87%)
Nov 21, 2011 19.24 19.33 18.66 19.09 8,501,664 -0.47(-2.40%)
Nov 18, 2011 19.91 20.01 19.44 19.56 7,487,667 -0.33(-1.67%)
Nov 17, 2011 20.30 20.35 19.70 19.89 8,475,416 -0.39(-1.92%)
Nov 16, 2011 20.06 20.48 20.00 20.28 9,034,784 +0.00(+0.00%)
Nov 15, 2011 19.83 20.31 19.83 20.28 9,813,333 +0.30(+1.52%)
Nov 14, 2011 20.19 20.33 19.89 19.98 5,263,369 -0.33(-1.60%)
Nov 11, 2011 19.96 20.50 19.95 20.30 7,175,238 +0.57(+2.89%)
Nov 10, 2011 20.01 20.30 19.53 19.73 10,600,543 +0.06(+0.29%)
Nov 09, 2011 19.25 20.21 19.24 19.67 14,096,683 +0.27(+1.42%)
Nov 08, 2011 19.15 19.43 18.70 19.40 9,189,940 +0.27(+1.44%)
Nov 07, 2011 19.65 19.90 18.97 19.12 9,234,316 -0.61(-3.11%)
Nov 04, 2011 19.30 19.89 19.30 19.74 7,339,603 +0.22(+1.11%)
Nov 03, 2011 19.39 19.55 18.78 19.52 7,476,746 +0.30(+1.58%)
Nov 02, 2011 19.12 19.52 19.08 19.22 8,306,866 +0.48(+2.55%)
Nov 01, 2011 18.45 19.14 18.31 18.74 7,212,493 -0.22(-1.14%)
Oct 31, 2011 19.26 19.49 18.86 18.96 9,129,406 -0.20(-1.02%)
Oct 28, 2011 19.69 19.75 18.97 19.15 9,123,425 -0.40(-2.03%)
Oct 27, 2011 19.65 19.95 19.49 19.55 12,378,026 +0.29(+1.50%)
Oct 26, 2011 19.11 19.41 18.71 19.26 8,476,635 +0.43(+2.30%)
Oct 25, 2011 18.87 19.21 18.72 18.83 5,214,008 -0.27(-1.44%)
Oct 24, 2011 18.88 19.40 18.86 19.10 5,632,895 +0.25(+1.34%)
Oct 21, 2011 18.80 19.07 18.57 18.85 4,953,708 +0.25(+1.36%)
Oct 20, 2011 18.07 18.66 17.82 18.60 7,035,616 +0.50(+2.76%)
Oct 19, 2011 18.24 18.38 17.98 18.10 5,451,255 -0.25(-1.34%)
Oct 18, 2011 18.03 18.53 17.73 18.34 6,672,277 +0.37(+2.05%)
Oct 17, 2011 18.38 18.61 17.94 17.98 5,546,402 -0.57(-3.08%)
Oct 14, 2011 18.73 18.82 18.38 18.55 5,473,351 +0.08(+0.43%)
Oct 13, 2011 18.59 18.82 18.41 18.47 5,340,801 -0.20(-1.05%)
Oct 12, 2011 18.75 19.02 18.47 18.66 6,840,134 +0.02(+0.12%)
Oct 11, 2011 18.16 18.70 18.02 18.64 6,835,228 +0.51(+2.79%)
Oct 10, 2011 18.21 18.29 17.93 18.13 6,467,080 +0.23(+1.29%)
Oct 07, 2011 17.95 18.41 17.88 17.90 13,907,146 +0.37(+2.10%)
Oct 06, 2011 17.22 17.53 17.22 17.53 6,965,249 +0.80(+4.75%)
Oct 05, 2011 16.58 16.88 16.40 16.74 12,642,626 +0.27(+1.67%)
Oct 04, 2011 15.79 16.48 15.75 16.46 12,777,364 +0.48(+2.98%)
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.