Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 14.98 15.17 14.98 14.98 718,348 +0.00(+0.03%)
Dec 29, 2011 14.78 15.13 14.76 14.98 1,305,851 +0.27(+1.83%)
Dec 28, 2011 15.05 15.08 14.56 14.71 1,399,865 -0.31(-2.07%)
Dec 27, 2011 15.10 15.16 14.87 15.02 1,324,094 -0.19(-1.24%)
Dec 23, 2011 15.20 15.31 15.09 15.21 1,885,594 +0.49(+3.31%)
Dec 21, 2011 14.69 14.90 14.50 14.72 2,231,500 +0.06(+0.42%)
Dec 20, 2011 14.39 14.87 14.34 14.66 1,435,639 +0.60(+4.30%)
Dec 19, 2011 14.31 14.46 14.00 14.06 1,336,021 -0.25(-1.74%)
Dec 16, 2011 14.36 14.53 14.21 14.30 3,347,131 +0.09(+0.63%)
Dec 15, 2011 14.46 14.51 14.13 14.21 2,583,777 -0.09(-0.61%)
Dec 14, 2011 14.83 14.83 14.26 14.30 3,362,047 -0.69(-4.61%)
Dec 13, 2011 15.43 15.59 14.82 14.99 2,557,743 -0.25(-1.61%)
Dec 12, 2011 15.18 15.27 15.03 15.24 1,713,038 -0.25(-1.60%)
Dec 09, 2011 15.05 15.61 15.04 15.49 1,580,771 +0.52(+3.48%)
Dec 08, 2011 15.30 15.56 14.89 14.96 2,577,416 -0.54(-3.51%)
Dec 07, 2011 15.44 15.68 15.27 15.51 1,629,209 -0.09(-0.59%)
Dec 06, 2011 15.72 15.74 15.45 15.60 1,702,902 -0.16(-1.01%)
Dec 05, 2011 15.71 16.10 15.63 15.76 1,522,834 +0.39(+2.52%)
Dec 02, 2011 15.57 15.86 15.30 15.37 2,506,059 -0.09(-0.58%)
Dec 01, 2011 15.65 15.82 15.42 15.46 2,743,141 -0.28(-1.80%)
Nov 30, 2011 15.71 16.00 15.50 15.74 3,338,638 +0.82(+5.53%)
Nov 29, 2011 14.76 15.04 14.66 14.92 1,850,542 +0.27(+1.85%)
Nov 28, 2011 14.64 14.93 14.50 14.65 3,051,480 +0.57(+4.02%)
Nov 25, 2011 14.20 14.47 14.07 14.08 1,358,503 -0.15(-1.03%)
Nov 23, 2011 14.44 14.59 14.07 14.23 3,370,615 -0.44(-3.01%)
Nov 22, 2011 14.47 14.82 14.30 14.67 3,646,559 +0.18(+1.23%)
Nov 21, 2011 14.42 14.56 14.31 14.49 3,572,531 -0.27(-1.85%)
Nov 18, 2011 14.68 14.98 14.56 14.77 2,261,358 +0.17(+1.17%)
Nov 17, 2011 14.99 14.99 14.46 14.59 3,817,071 -0.41(-2.73%)
Nov 16, 2011 14.56 15.49 14.52 15.00 4,657,858 +0.25(+1.70%)
Nov 15, 2011 14.58 14.86 14.44 14.75 1,733,618 +0.09(+0.64%)
Nov 14, 2011 14.59 14.80 14.48 14.66 2,076,011 +0.02(+0.12%)
Nov 11, 2011 14.45 14.67 14.37 14.64 3,494,026 +0.45(+3.20%)
Nov 10, 2011 14.48 14.48 14.07 14.19 2,643,153 -0.03(-0.21%)
Nov 09, 2011 14.59 14.68 14.11 14.22 2,257,806 -0.89(-5.90%)
Nov 08, 2011 15.09 15.16 14.57 15.11 2,339,175 +0.14(+0.95%)
Nov 07, 2011 15.03 15.24 14.63 14.97 2,784,491 -0.21(-1.39%)
Nov 04, 2011 14.52 15.24 14.44 15.18 4,372,583 +0.46(+3.12%)
Nov 03, 2011 14.22 14.82 13.92 14.72 2,692,903 +0.58(+4.11%)
Nov 02, 2011 13.91 14.70 13.49 14.14 6,547,947 +1.30(+10.12%)
Nov 01, 2011 12.85 13.29 12.67 12.84 4,130,524 -0.72(-5.33%)
Oct 31, 2011 14.01 14.01 13.55 13.56 1,994,699 -0.69(-4.86%)
Oct 28, 2011 14.03 14.44 13.85 14.25 2,689,706 +0.23(+1.66%)
Oct 27, 2011 13.66 14.29 13.66 14.02 3,833,778 +0.87(+6.65%)
Oct 26, 2011 13.26 13.36 12.88 13.15 2,265,038 +0.05(+0.40%)
Oct 25, 2011 13.65 13.67 13.05 13.10 2,368,699 -0.67(-4.85%)
Oct 24, 2011 13.19 13.88 13.16 13.76 1,765,167 +0.65(+4.98%)
Oct 21, 2011 13.17 13.34 12.96 13.11 1,549,604 +0.14(+1.07%)
Oct 20, 2011 12.86 13.02 12.52 12.97 1,628,154 +0.14(+1.08%)
Oct 19, 2011 12.81 13.17 12.78 12.83 2,542,323 +0.00(+0.04%)
Oct 18, 2011 12.54 12.95 12.22 12.83 5,287,933 +0.23(+1.85%)
Oct 17, 2011 13.06 13.06 12.52 12.59 2,265,244 -0.56(-4.25%)
Oct 14, 2011 13.06 13.24 12.90 13.15 1,163,839 +0.34(+2.64%)
Oct 13, 2011 12.76 12.89 12.45 12.81 1,273,894 -0.06(-0.50%)
Oct 12, 2011 12.71 13.15 12.61 12.88 2,218,485 +0.44(+3.53%)
Oct 11, 2011 12.25 12.64 12.24 12.44 1,688,132 +0.04(+0.36%)
Oct 10, 2011 12.04 12.40 12.00 12.39 2,979,788 +0.53(+4.46%)
Oct 07, 2011 11.79 11.99 11.52 11.87 4,309,952 +0.13(+1.14%)
Oct 06, 2011 11.58 11.80 11.58 11.73 2,286,948 +0.33(+2.92%)
Oct 05, 2011 11.07 11.48 10.94 11.40 1,552,415 +0.37(+3.31%)
Oct 04, 2011 10.28 11.06 10.10 11.03 2,391,107 +0.60(+5.79%)
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.