Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 14.20 14.33 13.84 13.88 1,498,688 -0.23(-1.61%)
Jan 30, 2012 13.74 14.17 13.67 14.11 1,786,635 +0.30(+2.18%)
Jan 27, 2012 14.14 14.42 13.59 13.81 2,262,238 -0.05(-0.39%)
Jan 26, 2012 15.11 15.29 13.32 13.86 4,164,915 -0.93(-6.27%)
Jan 25, 2012 15.17 15.44 14.77 14.79 1,646,768 -0.34(-2.22%)
Jan 24, 2012 15.12 15.25 14.89 15.13 895,506 -0.03(-0.20%)
Jan 23, 2012 15.62 15.77 15.13 15.15 1,799,250 +0.13(+0.85%)
Jan 20, 2012 15.16 15.16 14.87 15.03 1,162,028 -0.12(-0.78%)
Jan 19, 2012 15.35 15.59 15.06 15.15 1,315,098 -0.14(-0.90%)
Jan 18, 2012 15.25 15.41 15.20 15.28 1,028,543 -0.04(-0.26%)
Jan 17, 2012 15.18 15.46 15.13 15.32 1,015,642 +0.36(+2.37%)
Jan 13, 2012 15.37 15.68 14.86 14.97 2,101,190 -0.49(-3.19%)
Jan 12, 2012 15.74 15.79 15.44 15.46 1,323,363 -0.20(-1.26%)
Jan 11, 2012 15.63 15.78 15.51 15.66 1,276,708 +0.00(+0.00%)
Jan 10, 2012 15.53 15.74 15.31 15.66 2,400,853 +0.37(+2.39%)
Jan 09, 2012 14.52 15.32 14.49 15.29 3,479,495 +0.88(+6.09%)
Jan 06, 2012 14.06 14.59 14.06 14.41 1,082,373 -0.01(-0.07%)
Jan 05, 2012 14.27 14.46 14.11 14.42 1,283,146 +0.14(+0.97%)
Jan 04, 2012 14.49 14.61 14.26 14.29 1,544,942 -0.15(-1.03%)
Dec 30, 2011 14.44 14.57 14.20 14.43 1,040,671 -0.02(-0.14%)
Dec 29, 2011 14.54 14.58 14.41 14.45 977,765 +0.01(+0.07%)
Dec 28, 2011 14.81 14.93 14.41 14.44 612,939 -0.33(-2.20%)
Dec 27, 2011 14.52 15.00 14.50 14.77 1,107,018 +0.20(+1.35%)
Dec 23, 2011 14.49 14.58 14.25 14.57 477,671 -0.06(-0.40%)
Dec 21, 2011 14.27 14.68 13.93 14.63 1,306,841 +0.33(+2.28%)
Dec 20, 2011 14.71 14.80 14.12 14.31 2,320,782 -0.12(-0.82%)
Dec 19, 2011 14.41 15.02 14.39 14.42 2,652,578 +0.11(+0.76%)
Dec 16, 2011 14.06 14.32 13.95 14.32 4,639,544 +0.49(+3.57%)
Dec 15, 2011 13.63 13.92 13.43 13.82 1,342,305 +0.43(+3.24%)
Dec 14, 2011 13.43 13.67 13.21 13.39 1,073,027 -0.15(-1.09%)
Dec 13, 2011 13.99 14.40 13.30 13.54 1,297,975 -0.27(-1.93%)
Dec 12, 2011 13.59 13.96 13.11 13.80 1,299,575 +0.16(+1.16%)
Dec 09, 2011 14.20 14.20 12.68 13.65 6,512,140 -0.74(-5.14%)
Dec 08, 2011 14.70 14.88 14.35 14.39 1,264,207 -0.38(-2.54%)
Dec 07, 2011 14.54 14.89 14.32 14.76 1,124,262 +0.22(+1.49%)
Dec 06, 2011 14.60 14.70 14.28 14.54 1,166,911 -0.08(-0.54%)
Dec 05, 2011 14.30 14.79 14.24 14.62 1,731,065 +0.77(+5.56%)
Dec 02, 2011 14.24 14.26 13.77 13.85 1,265,324 -0.17(-1.20%)
Dec 01, 2011 13.47 14.06 13.47 14.02 1,195,316 +0.36(+2.60%)
Nov 30, 2011 13.51 13.69 13.42 13.67 1,418,166 +0.45(+3.44%)
Nov 29, 2011 13.34 13.46 13.10 13.21 1,544,364 -0.11(-0.81%)
Nov 28, 2011 12.94 13.37 12.84 13.32 1,532,027 +0.73(+5.80%)
Nov 25, 2011 12.61 12.98 12.55 12.59 374,254 +0.02(+0.16%)
Nov 23, 2011 12.95 13.22 12.52 12.57 1,198,280 -0.48(-3.70%)
Nov 22, 2011 12.61 13.36 12.41 13.05 2,443,128 +0.37(+2.96%)
Nov 21, 2011 12.13 12.83 11.89 12.68 2,384,274 +0.67(+5.59%)
Nov 18, 2011 12.18 12.26 11.90 12.01 1,017,399 -0.13(-1.06%)
Nov 17, 2011 12.39 12.71 12.04 12.14 1,746,246 -0.20(-1.60%)
Nov 16, 2011 12.23 12.57 12.14 12.33 1,355,558 -0.11(-0.87%)
Nov 15, 2011 12.32 12.58 12.02 12.44 1,233,557 +0.11(+0.88%)
Nov 14, 2011 11.91 12.49 11.82 12.33 1,811,468 +0.47(+3.99%)
Nov 11, 2011 11.49 11.91 11.39 11.86 1,144,550 +0.55(+4.89%)
Nov 10, 2011 11.29 11.50 11.20 11.31 1,413,340 +0.25(+2.23%)
Nov 09, 2011 11.48 11.72 11.04 11.06 1,602,656 -0.68(-5.80%)
Nov 08, 2011 11.89 11.94 11.56 11.74 1,106,768 -0.05(-0.42%)
Nov 07, 2011 11.63 11.88 11.52 11.79 1,186,797 +0.22(+1.87%)
Nov 04, 2011 11.35 11.74 11.33 11.57 986,108 +0.09(+0.77%)
Nov 03, 2011 11.23 11.78 11.07 11.48 1,595,782 +0.39(+3.56%)
Nov 02, 2011 10.83 11.10 10.72 11.09 1,045,205 +0.33(+3.02%)
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.