Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 19.27 19.42 18.95 19.33 178,289 +0.26(+1.34%)
Jan 30, 2012 19.08 19.29 18.94 19.08 151,957 -0.24(-1.23%)
Jan 27, 2012 18.90 19.33 18.83 19.32 179,629 +0.30(+1.58%)
Jan 26, 2012 19.23 19.36 18.94 19.02 157,055 -0.09(-0.45%)
Jan 25, 2012 19.12 19.25 18.84 19.10 181,707 -0.08(-0.43%)
Jan 24, 2012 19.07 19.30 18.76 19.18 225,526 -0.07(-0.38%)
Jan 23, 2012 19.33 19.67 19.11 19.26 98,568 -0.07(-0.38%)
Jan 20, 2012 19.29 19.57 19.21 19.33 142,389 -0.03(-0.14%)
Jan 19, 2012 19.03 19.49 18.95 19.36 152,815 +0.39(+2.06%)
Jan 18, 2012 18.65 18.97 18.55 18.97 166,549 +0.29(+1.56%)
Jan 17, 2012 19.02 19.09 18.61 18.67 224,263 -0.07(-0.39%)
Jan 13, 2012 18.73 18.97 18.55 18.75 148,105 -0.28(-1.48%)
Jan 12, 2012 18.73 19.07 18.50 19.03 235,668 +0.39(+2.10%)
Jan 11, 2012 18.36 18.80 18.07 18.64 457,248 +0.23(+1.23%)
Jan 10, 2012 18.27 18.60 18.18 18.41 233,771 +0.43(+2.38%)
Jan 09, 2012 18.05 18.05 17.67 17.98 246,598 +0.10(+0.56%)
Jan 06, 2012 17.87 18.14 17.63 17.88 202,891 +0.05(+0.31%)
Jan 05, 2012 17.75 17.96 17.36 17.83 145,009 -0.06(-0.36%)
Jan 04, 2012 17.82 18.13 17.73 17.89 196,576 +0.46(+2.66%)
Dec 30, 2011 17.55 17.76 17.40 17.43 199,004 -0.33(-1.84%)
Dec 29, 2011 17.28 17.86 17.28 17.76 158,203 +0.36(+2.09%)
Dec 28, 2011 17.97 18.03 17.36 17.39 262,540 -0.63(-3.48%)
Dec 27, 2011 17.88 18.31 17.73 18.02 236,818 +0.02(+0.10%)
Dec 23, 2011 18.00 18.10 17.79 18.00 124,838 +0.19(+1.07%)
Dec 21, 2011 17.34 17.87 17.03 17.81 461,184 +0.38(+2.19%)
Dec 20, 2011 17.22 17.73 17.14 17.43 434,472 +0.70(+4.18%)
Dec 19, 2011 17.05 17.25 16.64 16.73 521,364 -0.20(-1.18%)
Dec 16, 2011 16.12 17.11 15.96 16.93 1,234,853 +1.02(+6.40%)
Dec 15, 2011 15.84 16.14 15.66 15.91 528,142 +0.31(+1.98%)
Dec 14, 2011 15.46 15.72 15.26 15.60 416,381 -0.08(-0.52%)
Dec 13, 2011 15.46 15.84 15.36 15.68 651,311 +0.43(+2.80%)
Dec 12, 2011 15.65 15.73 14.94 15.26 413,510 -0.45(-2.84%)
Dec 09, 2011 15.29 15.86 15.29 15.70 349,200 +0.50(+3.29%)
Dec 08, 2011 15.78 15.94 15.10 15.20 422,160 -0.81(-5.05%)
Dec 07, 2011 16.10 16.19 15.58 16.01 323,357 -0.21(-1.29%)
Dec 06, 2011 16.23 16.31 15.99 16.22 250,218 +0.05(+0.34%)
Dec 05, 2011 16.32 16.37 15.92 16.17 381,247 +0.16(+1.02%)
Dec 02, 2011 16.63 16.76 15.98 16.00 158,629 -0.35(-2.17%)
Dec 01, 2011 16.49 16.80 16.33 16.36 248,844 -0.25(-1.48%)
Nov 30, 2011 16.02 16.62 15.94 16.60 488,147 +1.25(+8.17%)
Nov 29, 2011 15.64 15.73 15.25 15.35 445,216 -0.28(-1.80%)
Nov 28, 2011 14.95 15.64 14.87 15.63 443,881 +1.27(+8.87%)
Nov 25, 2011 14.68 15.00 14.35 14.36 137,237 -0.38(-2.59%)
Nov 23, 2011 15.10 15.18 14.66 14.74 370,854 -0.55(-3.63%)
Nov 22, 2011 15.66 15.73 15.27 15.29 265,056 -0.44(-2.77%)
Nov 21, 2011 15.72 15.82 15.23 15.73 290,987 -0.34(-2.09%)
Nov 18, 2011 16.10 16.22 15.89 16.07 292,019 -0.01(-0.06%)
Nov 17, 2011 16.63 16.68 15.93 16.07 307,169 -0.59(-3.55%)
Nov 16, 2011 17.07 17.12 16.64 16.67 286,602 -0.68(-3.93%)
Nov 15, 2011 17.10 17.41 16.87 17.35 362,610 +0.10(+0.58%)
Nov 14, 2011 17.24 17.38 17.11 17.25 250,922 -0.07(-0.42%)
Nov 11, 2011 17.00 17.44 16.80 17.32 283,672 +0.59(+3.53%)
Nov 10, 2011 16.95 17.05 16.60 16.73 269,899 +0.09(+0.55%)
Nov 09, 2011 17.32 17.40 16.60 16.64 464,774 -1.25(-6.97%)
Nov 08, 2011 18.11 18.11 17.40 17.88 305,976 -0.03(-0.15%)
Nov 07, 2011 17.96 18.09 17.46 17.91 227,512 -0.07(-0.40%)
Nov 04, 2011 18.40 18.50 17.90 17.98 214,186 -0.67(-3.61%)
Nov 03, 2011 18.12 18.74 17.66 18.66 294,033 +0.81(+4.53%)
Nov 02, 2011 17.30 18.10 17.30 17.85 341,754 +0.81(+4.75%)
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.