Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 16.41 16.51 16.27 16.33 3,266,399 +0.06(+0.37%)
Dec 29, 2011 15.87 16.33 15.79 16.27 3,645,681 +0.40(+2.52%)
Dec 28, 2011 16.01 16.05 15.84 15.87 1,784,274 -0.13(-0.81%)
Dec 27, 2011 16.06 16.18 15.98 16.00 2,409,313 -0.08(-0.50%)
Dec 23, 2011 15.97 16.10 15.90 16.08 1,839,286 +0.49(+3.14%)
Dec 21, 2011 15.42 15.63 15.40 15.59 2,036,817 +0.21(+1.37%)
Dec 20, 2011 15.14 15.46 15.05 15.38 3,223,306 +0.21(+1.38%)
Dec 19, 2011 15.50 15.50 15.11 15.17 2,267,394 -0.19(-1.24%)
Dec 16, 2011 15.48 15.50 15.13 15.36 5,267,524 +0.00(+0.00%)
Dec 15, 2011 15.53 15.55 15.28 15.36 2,349,842 -0.01(-0.07%)
Dec 14, 2011 15.70 15.74 15.31 15.37 3,991,468 -0.35(-2.23%)
Dec 13, 2011 15.95 16.00 15.61 15.72 2,448,579 -0.13(-0.82%)
Dec 12, 2011 15.79 15.87 15.55 15.85 3,217,771 -0.07(-0.44%)
Dec 09, 2011 15.66 15.98 15.57 15.92 2,956,413 +0.35(+2.25%)
Dec 08, 2011 15.55 15.67 15.31 15.57 4,668,548 +0.00(+0.00%)
Dec 07, 2011 15.10 15.66 15.10 15.57 5,106,461 +0.44(+2.91%)
Dec 06, 2011 14.90 15.63 14.77 15.13 4,594,669 +0.24(+1.61%)
Dec 05, 2011 15.20 15.30 14.77 14.89 5,246,862 -0.14(-0.93%)
Dec 02, 2011 15.48 15.79 14.45 15.03 11,424,511 -1.03(-6.41%)
Dec 01, 2011 15.75 16.18 15.65 16.06 3,255,747 +0.33(+2.10%)
Nov 30, 2011 15.60 15.86 15.60 15.73 5,234,293 +0.55(+3.62%)
Nov 29, 2011 15.02 15.37 14.92 15.18 2,040,168 +0.24(+1.61%)
Nov 28, 2011 14.79 14.94 14.68 14.94 2,949,148 +0.53(+3.68%)
Nov 25, 2011 14.57 14.63 14.41 14.41 831,498 -0.15(-1.03%)
Nov 23, 2011 14.96 14.99 14.52 14.56 2,314,894 -0.58(-3.83%)
Nov 22, 2011 15.08 15.26 15.07 15.14 3,288,138 +0.06(+0.40%)
Nov 21, 2011 15.25 15.34 14.99 15.08 2,876,354 -0.39(-2.52%)
Nov 18, 2011 15.53 15.59 15.36 15.47 2,165,928 +0.06(+0.39%)
Nov 17, 2011 15.47 15.67 15.28 15.41 2,577,823 -0.09(-0.58%)
Nov 16, 2011 15.74 15.84 15.49 15.50 2,632,832 -0.43(-2.70%)
Nov 15, 2011 15.51 15.98 15.48 15.93 3,069,905 +0.32(+2.05%)
Nov 14, 2011 15.82 15.82 15.48 15.61 2,103,974 -0.30(-1.89%)
Nov 11, 2011 15.71 15.96 15.67 15.91 1,271,577 +0.38(+2.45%)
Nov 10, 2011 15.55 15.60 15.36 15.53 1,977,487 +0.19(+1.24%)
Nov 09, 2011 15.62 15.67 15.20 15.34 3,896,711 -0.19(-1.22%)
Nov 08, 2011 15.49 15.57 15.18 15.53 1,712,352 +0.12(+0.78%)
Nov 07, 2011 15.32 15.57 15.12 15.41 1,396,470 +0.10(+0.65%)
Nov 04, 2011 15.17 15.34 15.07 15.31 1,742,558 -0.04(-0.26%)
Nov 03, 2011 15.21 15.39 14.86 15.35 2,693,998 +0.33(+2.20%)
Nov 02, 2011 15.06 15.14 14.86 15.02 2,468,735 +0.13(+0.87%)
Nov 01, 2011 14.91 15.14 14.80 14.89 3,581,076 -0.40(-2.62%)
Oct 31, 2011 15.23 15.40 15.10 15.29 3,255,431 -0.15(-0.97%)
Oct 28, 2011 15.38 15.46 15.24 15.44 2,211,354 +0.16(+1.05%)
Oct 27, 2011 15.42 15.52 15.09 15.28 4,232,065 +0.39(+2.62%)
Oct 26, 2011 14.82 15.02 14.57 14.89 2,851,116 +0.34(+2.34%)
Oct 25, 2011 14.90 15.02 14.52 14.55 1,921,293 -0.42(-2.81%)
Oct 24, 2011 14.49 14.98 14.47 14.97 2,346,148 +0.56(+3.89%)
Oct 21, 2011 14.41 14.48 14.29 14.41 4,009,047 +0.20(+1.41%)
Oct 20, 2011 14.23 14.34 14.02 14.21 2,422,180 +0.04(+0.28%)
Oct 19, 2011 14.40 14.58 14.13 14.17 2,407,282 -0.20(-1.39%)
Oct 18, 2011 14.17 14.53 14.07 14.37 3,965,336 +0.17(+1.20%)
Oct 17, 2011 14.80 14.82 14.18 14.20 3,982,430 -0.68(-4.57%)
Oct 14, 2011 14.97 14.99 14.71 14.88 1,967,269 +0.16(+1.09%)
Oct 13, 2011 14.74 14.84 14.60 14.72 2,776,468 -0.10(-0.67%)
Oct 12, 2011 14.84 15.00 14.62 14.82 3,726,345 +0.11(+0.75%)
Oct 11, 2011 14.32 14.76 14.20 14.71 2,884,031 +0.30(+2.08%)
Oct 10, 2011 14.13 14.41 14.09 14.41 2,613,835 +0.60(+4.34%)
Oct 07, 2011 13.95 14.04 13.71 13.81 2,368,551 -0.05(-0.36%)
Oct 06, 2011 13.68 13.87 13.62 13.86 3,334,533 +0.16(+1.17%)
Oct 05, 2011 13.58 13.80 13.45 13.70 4,304,687 +0.19(+1.41%)
Oct 04, 2011 12.96 13.53 12.81 13.51 5,652,243 +0.39(+2.97%)
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.