Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 16.08 16.68 16.00 16.66 486,312 +1.26(+8.18%)
Nov 29, 2011 15.70 15.79 15.30 15.40 443,542 -0.28(-1.80%)
Nov 28, 2011 15.00 15.70 14.92 15.69 442,212 +1.28(+8.87%)
Nov 25, 2011 14.74 15.06 14.40 14.41 136,721 -0.38(-2.59%)
Nov 23, 2011 15.16 15.24 14.71 14.79 369,460 -0.56(-3.63%)
Nov 22, 2011 15.72 15.79 15.33 15.35 264,060 -0.44(-2.77%)
Nov 21, 2011 15.78 15.88 15.29 15.79 289,893 -0.34(-2.09%)
Nov 18, 2011 16.16 16.28 15.95 16.13 290,921 -0.01(-0.06%)
Nov 17, 2011 16.69 16.75 15.99 16.13 306,014 -0.59(-3.55%)
Nov 16, 2011 17.14 17.18 16.70 16.73 285,525 -0.68(-3.93%)
Nov 15, 2011 17.17 17.48 16.93 17.41 361,247 +0.10(+0.58%)
Nov 14, 2011 17.30 17.45 17.18 17.31 249,979 -0.07(-0.42%)
Nov 11, 2011 17.07 17.50 16.86 17.39 282,605 +0.59(+3.53%)
Nov 10, 2011 17.01 17.11 16.66 16.79 268,884 +0.09(+0.55%)
Nov 09, 2011 17.39 17.47 16.66 16.70 463,027 -1.25(-6.97%)
Nov 08, 2011 18.18 18.18 17.47 17.95 304,825 -0.03(-0.15%)
Nov 07, 2011 18.02 18.16 17.52 17.98 226,657 -0.07(-0.40%)
Nov 04, 2011 18.47 18.57 17.97 18.05 213,381 -0.68(-3.61%)
Nov 03, 2011 18.19 18.81 17.72 18.73 292,927 +0.81(+4.53%)
Nov 02, 2011 17.37 18.17 17.37 17.91 340,469 +0.81(+4.75%)
Nov 01, 2011 17.18 17.51 17.00 17.10 410,039 -1.09(-5.97%)
Oct 31, 2011 18.27 18.49 18.09 18.19 304,533 -0.41(-2.21%)
Oct 28, 2011 18.82 19.08 18.54 18.60 258,270 -0.27(-1.45%)
Oct 27, 2011 18.23 19.13 18.21 18.87 518,882 +1.32(+7.54%)
Oct 26, 2011 17.69 17.75 16.84 17.55 412,897 +0.22(+1.26%)
Oct 25, 2011 17.77 17.80 17.29 17.33 458,994 -0.65(-3.60%)
Oct 24, 2011 17.28 18.04 17.20 17.98 491,748 +0.85(+4.96%)
Oct 21, 2011 16.83 17.16 16.58 17.13 670,040 +1.04(+6.47%)
Oct 20, 2011 15.89 16.18 15.43 16.09 278,177 +0.21(+1.29%)
Oct 19, 2011 16.10 16.31 15.81 15.88 300,342 -0.26(-1.63%)
Oct 18, 2011 16.18 16.27 15.80 16.15 607,492 -0.01(-0.06%)
Oct 17, 2011 16.74 16.90 16.09 16.16 402,851 -0.73(-4.31%)
Oct 14, 2011 16.97 17.10 16.66 16.88 274,176 +0.18(+1.09%)
Oct 13, 2011 16.56 16.77 16.17 16.70 405,156 +0.02(+0.11%)
Oct 12, 2011 16.81 16.89 16.57 16.68 445,205 +0.05(+0.33%)
Oct 11, 2011 16.29 16.74 16.26 16.63 344,564 +0.14(+0.83%)
Oct 10, 2011 16.35 16.57 16.07 16.49 361,088 +0.57(+3.60%)
Oct 07, 2011 16.52 16.57 15.70 15.92 575,226 -0.65(-3.89%)
Oct 06, 2011 16.07 16.57 16.07 16.57 637,042 +0.80(+5.07%)
Oct 05, 2011 15.25 15.89 14.99 15.77 501,249 +0.55(+3.64%)
Oct 04, 2011 13.65 15.28 13.59 15.21 618,996 +1.43(+10.35%)
Oct 03, 2011 15.07 15.38 13.76 13.78 452,717 -1.36(-9.00%)
Sep 30, 2011 15.54 15.81 15.14 15.15 395,281 -0.69(-4.36%)
Sep 29, 2011 15.76 16.13 15.46 15.84 303,498 +0.38(+2.47%)
Sep 28, 2011 16.14 16.29 15.43 15.46 532,446 -0.71(-4.38%)
Sep 27, 2011 16.14 16.61 15.97 16.17 426,049 +0.31(+1.95%)
Sep 26, 2011 16.03 16.09 15.29 15.86 470,392 -0.01(-0.06%)
Sep 23, 2011 15.03 15.90 15.03 15.87 601,835 +0.67(+4.43%)
Sep 22, 2011 15.50 16.20 15.08 15.19 789,183 -1.02(-6.28%)
Sep 21, 2011 17.56 17.65 16.17 16.21 621,155 -1.44(-8.14%)
Sep 20, 2011 18.29 18.55 17.61 17.65 559,067 -0.65(-3.57%)
Sep 19, 2011 18.27 18.59 17.73 18.30 621,454 -0.35(-1.85%)
Sep 16, 2011 19.94 20.81 18.25 18.65 1,644,037 -1.94(-9.40%)
Sep 15, 2011 20.37 20.67 20.07 20.58 381,156 +0.40(+1.98%)
Sep 14, 2011 19.74 20.43 19.46 20.18 631,003 +0.47(+2.40%)
Sep 13, 2011 19.56 20.04 19.21 19.71 511,950 +0.26(+1.36%)
Sep 12, 2011 19.07 19.53 18.90 19.45 320,760 +0.01(+0.05%)
Sep 09, 2011 19.86 19.94 19.28 19.44 414,981 -0.64(-3.17%)
Sep 08, 2011 20.64 20.84 20.02 20.07 252,487 -0.74(-3.54%)
Sep 07, 2011 20.32 20.84 20.23 20.81 253,318 +0.87(+4.38%)
Sep 06, 2011 19.33 19.97 19.27 19.94 475,425 -0.10(-0.50%)
Sep 02, 2011 20.40 20.48 19.96 20.04 493,040 -0.90(-4.30%)
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.