Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.82 16.16 15.76 16.07 107,121 +0.44(+2.82%)
Nov 29, 2011 15.55 15.70 15.50 15.63 112,006 +0.01(+0.06%)
Nov 28, 2011 15.89 15.89 15.47 15.62 248,263 +0.15(+0.97%)
Nov 25, 2011 15.98 15.98 15.33 15.47 103,034 -0.03(-0.19%)
Nov 23, 2011 15.77 15.77 15.50 15.50 68,963 -0.02(-0.13%)
Nov 22, 2011 15.67 15.69 15.38 15.52 57,872 +0.12(+0.78%)
Nov 21, 2011 15.69 15.69 15.36 15.40 87,200 -0.50(-3.14%)
Nov 18, 2011 16.00 16.00 15.81 15.90 45,185 -0.08(-0.50%)
Nov 17, 2011 16.31 16.41 15.81 15.98 151,081 -0.33(-2.02%)
Nov 16, 2011 16.41 16.50 16.31 16.31 97,370 +0.07(+0.43%)
Nov 15, 2011 16.59 16.65 16.20 16.24 398,187 -0.40(-2.40%)
Nov 14, 2011 16.72 16.88 16.52 16.64 195,519 -0.64(-3.70%)
Nov 11, 2011 17.12 17.30 17.07 17.28 224,992 +0.04(+0.23%)
Nov 10, 2011 17.09 17.27 16.92 17.24 149,947 +0.22(+1.29%)
Nov 09, 2011 17.10 17.10 16.90 17.02 107,519 -0.42(-2.41%)
Nov 08, 2011 17.33 17.60 17.27 17.44 62,488 -0.04(-0.23%)
Nov 07, 2011 17.31 17.49 17.25 17.48 64,928 -0.08(-0.46%)
Nov 04, 2011 17.61 17.65 17.35 17.56 27,358 -0.21(-1.18%)
Nov 03, 2011 17.61 17.90 17.58 17.77 53,397 +0.11(+0.62%)
Nov 02, 2011 17.76 17.90 17.40 17.66 169,376 +0.00(+0.00%)
Nov 01, 2011 17.77 17.84 17.33 17.66 64,470 -0.62(-3.39%)
Oct 31, 2011 18.41 18.43 18.12 18.28 169,172 -0.35(-1.88%)
Oct 28, 2011 18.51 18.67 18.41 18.63 68,352 +0.19(+1.03%)
Oct 27, 2011 18.34 18.60 18.31 18.44 111,027 +0.64(+3.60%)
Oct 26, 2011 18.03 18.03 17.62 17.80 196,282 +0.30(+1.71%)
Oct 25, 2011 17.82 17.87 17.49 17.50 76,063 -0.45(-2.51%)
Oct 24, 2011 18.07 18.21 17.86 17.95 243,401 +0.01(+0.06%)
Oct 21, 2011 17.91 18.12 17.84 17.94 70,756 +0.58(+3.34%)
Oct 20, 2011 17.41 17.61 17.05 17.36 63,900 -0.33(-1.87%)
Oct 19, 2011 17.53 17.77 17.46 17.69 178,297 -0.19(-1.06%)
Oct 18, 2011 17.14 17.88 17.10 17.88 231,553 +0.70(+4.07%)
Oct 17, 2011 17.47 17.49 17.18 17.18 74,195 -0.43(-2.44%)
Oct 14, 2011 17.61 17.79 17.60 17.61 46,289 +0.09(+0.51%)
Oct 13, 2011 17.32 17.52 17.18 17.52 112,506 -0.07(-0.40%)
Oct 12, 2011 17.46 17.71 17.44 17.59 77,167 +0.06(+0.34%)
Oct 11, 2011 17.49 17.68 17.42 17.53 61,694 -0.23(-1.30%)
Oct 10, 2011 17.67 17.80 17.58 17.76 71,862 +0.35(+2.01%)
Oct 07, 2011 17.40 17.53 17.21 17.41 86,995 -0.13(-0.74%)
Oct 06, 2011 17.49 17.71 17.41 17.54 132,221 +0.31(+1.80%)
Oct 05, 2011 17.15 17.35 16.85 17.23 96,997 +0.12(+0.70%)
Oct 04, 2011 16.90 17.12 16.64 17.11 239,087 -0.04(-0.23%)
Oct 03, 2011 17.19 17.32 17.00 17.15 283,158 -0.10(-0.58%)
Sep 30, 2011 17.78 17.78 17.25 17.25 184,084 -0.65(-3.63%)
Sep 29, 2011 17.91 18.27 17.70 17.90 132,689 -0.02(-0.11%)
Sep 28, 2011 18.30 18.30 17.89 17.92 102,036 -0.38(-2.08%)
Sep 27, 2011 18.43 18.84 18.24 18.30 99,690 +0.22(+1.24%)
Sep 26, 2011 17.95 18.22 17.75 18.08 77,279 -0.04(-0.19%)
Sep 23, 2011 18.19 18.23 17.73 18.11 118,447 +0.18(+1.00%)
Sep 22, 2011 18.41 18.67 17.84 17.93 239,071 -0.62(-3.34%)
Sep 21, 2011 19.22 19.22 18.51 18.55 81,500 -0.93(-4.77%)
Sep 20, 2011 19.63 19.67 19.34 19.48 66,545 -0.40(-2.01%)
Sep 19, 2011 19.10 20.16 18.84 19.88 504,789 +0.94(+4.96%)
Sep 16, 2011 19.32 19.50 18.90 18.94 266,704 -0.88(-4.44%)
Sep 15, 2011 19.81 19.89 19.58 19.82 46,145 -0.05(-0.25%)
Sep 14, 2011 20.01 20.09 19.66 19.87 55,580 -0.23(-1.14%)
Sep 13, 2011 19.89 20.29 19.87 20.10 76,932 +0.10(+0.50%)
Sep 12, 2011 20.09 20.32 19.69 20.00 96,732 +0.15(+0.76%)
Sep 09, 2011 20.30 20.30 19.82 19.85 89,929 -0.46(-2.26%)
Sep 08, 2011 20.39 20.68 20.20 20.31 168,218 -0.31(-1.50%)
Sep 07, 2011 19.81 20.66 19.81 20.62 306,213 +1.17(+6.02%)
Sep 06, 2011 19.14 19.57 19.14 19.45 110,857 -0.08(-0.41%)
Sep 02, 2011 19.46 19.73 19.24 19.53 271,912 -0.01(-0.05%)
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.