Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 16.84 16.93 16.51 16.66 2,333,974 -0.09(-0.56%)
Jan 30, 2012 16.41 16.80 16.34 16.75 1,836,287 +0.11(+0.65%)
Jan 27, 2012 16.55 16.71 16.48 16.64 2,128,850 +0.04(+0.26%)
Jan 26, 2012 16.82 16.84 16.37 16.60 2,689,115 -0.16(-0.94%)
Jan 25, 2012 16.17 16.80 15.97 16.76 3,187,199 +0.61(+3.78%)
Jan 24, 2012 16.57 17.01 16.07 16.15 6,590,058 +0.26(+1.63%)
Jan 23, 2012 16.11 16.24 15.83 15.89 1,640,674 -0.13(-0.84%)
Jan 20, 2012 16.16 16.34 15.96 16.02 2,298,582 -0.18(-1.11%)
Jan 19, 2012 15.89 16.40 15.78 16.20 4,199,454 +0.34(+2.13%)
Jan 18, 2012 14.92 15.96 14.65 15.86 6,230,222 +0.18(+1.17%)
Jan 17, 2012 15.68 15.94 15.63 15.68 2,488,661 +0.06(+0.38%)
Jan 13, 2012 15.58 15.71 15.48 15.62 2,226,143 -0.16(-0.99%)
Jan 12, 2012 15.79 15.85 15.60 15.78 4,175,454 -0.00(-0.03%)
Jan 11, 2012 15.64 15.87 15.64 15.78 2,717,843 -0.18(-1.14%)
Jan 10, 2012 15.88 16.07 15.84 15.96 2,147,763 +0.38(+2.41%)
Jan 09, 2012 15.66 15.75 15.35 15.59 5,060,677 -0.05(-0.35%)
Jan 06, 2012 15.54 15.78 15.49 15.64 2,603,896 +0.11(+0.68%)
Jan 05, 2012 15.06 15.56 14.96 15.54 2,554,821 +0.36(+2.40%)
Jan 04, 2012 14.94 15.21 14.89 15.17 1,474,834 +0.76(+5.24%)
Dec 30, 2011 14.41 14.60 14.41 14.42 746,530 +0.00(+0.03%)
Dec 29, 2011 14.22 14.56 14.20 14.41 1,357,082 +0.26(+1.82%)
Dec 28, 2011 14.48 14.52 14.01 14.15 1,454,784 -0.30(-2.07%)
Dec 27, 2011 14.53 14.59 14.31 14.45 1,376,041 -0.18(-1.24%)
Dec 23, 2011 14.63 14.73 14.52 14.63 1,959,570 +0.47(+3.31%)
Dec 21, 2011 14.14 14.34 13.95 14.17 2,319,046 +0.06(+0.42%)
Dec 20, 2011 13.85 14.31 13.80 14.11 1,491,961 +0.58(+4.30%)
Dec 19, 2011 13.77 13.91 13.47 13.52 1,388,436 -0.24(-1.74%)
Dec 16, 2011 13.81 13.98 13.67 13.76 3,478,446 +0.09(+0.63%)
Dec 15, 2011 13.91 13.96 13.59 13.68 2,685,144 -0.08(-0.61%)
Dec 14, 2011 14.27 14.27 13.73 13.76 3,493,947 -0.66(-4.61%)
Dec 13, 2011 14.85 15.01 14.26 14.43 2,658,088 -0.24(-1.62%)
Dec 12, 2011 14.60 14.69 14.46 14.66 1,780,244 -0.19(-1.30%)
Dec 09, 2011 14.44 14.98 14.43 14.86 1,647,735 +0.50(+3.48%)
Dec 08, 2011 14.67 14.93 14.29 14.36 2,686,600 -0.52(-3.51%)
Dec 07, 2011 14.81 15.04 14.65 14.88 1,698,225 -0.09(-0.59%)
Dec 06, 2011 15.08 15.10 14.83 14.97 1,775,040 -0.15(-1.01%)
Dec 05, 2011 15.07 15.44 15.00 15.12 1,587,344 +0.37(+2.52%)
Dec 02, 2011 14.94 15.22 14.68 14.75 2,612,219 -0.09(-0.58%)
Dec 01, 2011 15.02 15.17 14.79 14.83 2,859,344 -0.27(-1.80%)
Nov 30, 2011 15.07 15.35 14.87 15.10 3,480,068 +0.79(+5.53%)
Nov 29, 2011 14.16 14.43 14.07 14.31 1,928,934 +0.26(+1.85%)
Nov 28, 2011 14.04 14.32 13.91 14.05 3,180,745 +0.54(+4.02%)
Nov 25, 2011 13.63 13.88 13.50 13.51 1,416,052 -0.14(-1.03%)
Nov 23, 2011 13.86 13.99 13.50 13.65 3,513,399 -0.42(-3.01%)
Nov 22, 2011 13.88 14.22 13.72 14.08 3,801,033 +0.17(+1.23%)
Nov 21, 2011 13.84 13.97 13.73 13.90 3,723,869 -0.26(-1.85%)
Nov 18, 2011 14.08 14.37 13.97 14.17 2,357,153 +0.16(+1.17%)
Nov 17, 2011 14.39 14.39 13.88 14.00 3,978,768 -0.39(-2.73%)
Nov 16, 2011 13.97 14.86 13.93 14.39 4,855,172 +0.24(+1.70%)
Nov 15, 2011 13.98 14.25 13.85 14.15 1,807,057 +0.09(+0.64%)
Nov 14, 2011 14.00 14.20 13.90 14.06 2,163,954 +0.02(+0.12%)
Nov 11, 2011 13.86 14.07 13.79 14.05 3,642,039 +0.44(+3.20%)
Nov 10, 2011 13.89 13.89 13.50 13.61 2,755,121 -0.03(-0.21%)
Nov 09, 2011 13.99 14.08 13.53 13.64 2,353,451 -0.86(-5.90%)
Nov 08, 2011 14.48 14.54 13.98 14.49 2,438,266 +0.14(+0.95%)
Nov 07, 2011 14.42 14.62 14.04 14.36 2,902,447 -0.20(-1.39%)
Nov 04, 2011 13.93 14.62 13.85 14.56 4,557,813 +0.44(+3.12%)
Nov 03, 2011 13.64 14.21 13.35 14.12 2,806,979 +0.56(+4.11%)
Nov 02, 2011 13.34 14.10 12.95 13.56 6,825,328 +1.25(+10.12%)
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.