Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 14.77 14.80 14.47 14.64 5,586,341 +0.01(+0.09%)
Jan 30, 2012 14.69 14.82 14.62 14.62 8,367,985 -0.29(-1.91%)
Jan 27, 2012 14.69 15.11 14.69 14.91 8,701,808 +0.14(+0.92%)
Jan 26, 2012 14.53 14.91 14.53 14.77 7,426,610 +0.40(+2.80%)
Jan 25, 2012 14.49 14.49 14.32 14.37 6,111,033 -0.15(-1.03%)
Jan 24, 2012 14.34 14.54 14.34 14.52 4,875,451 -0.01(-0.04%)
Jan 23, 2012 14.56 14.65 14.43 14.53 4,646,410 -0.03(-0.18%)
Jan 20, 2012 14.37 14.56 14.29 14.55 6,077,457 +0.18(+1.22%)
Jan 19, 2012 14.33 14.48 14.30 14.38 5,774,485 +0.13(+0.91%)
Jan 18, 2012 13.97 14.27 13.89 14.25 5,053,774 +0.22(+1.57%)
Jan 17, 2012 14.30 14.40 13.97 14.03 4,321,044 +0.01(+0.05%)
Jan 13, 2012 13.95 14.05 13.61 14.02 5,673,890 -0.06(-0.46%)
Jan 12, 2012 13.90 14.27 13.90 14.08 9,973,659 +0.28(+2.02%)
Jan 11, 2012 13.93 13.96 13.74 13.81 8,440,407 -0.21(-1.53%)
Jan 10, 2012 13.80 14.10 13.79 14.02 7,136,903 +0.47(+3.49%)
Jan 09, 2012 13.51 13.60 13.44 13.55 3,826,677 +0.08(+0.58%)
Jan 06, 2012 13.49 13.67 13.33 13.47 5,630,159 +0.13(+0.97%)
Jan 05, 2012 13.05 13.37 12.92 13.34 8,732,978 +0.14(+1.08%)
Jan 04, 2012 13.23 13.27 13.07 13.20 6,848,588 +0.17(+1.29%)
Dec 30, 2011 12.99 13.10 12.98 13.03 2,207,830 -0.01(-0.05%)
Dec 29, 2011 12.83 13.10 12.76 13.03 3,608,112 +0.28(+2.19%)
Dec 28, 2011 13.08 13.08 12.74 12.76 3,023,395 -0.28(-2.14%)
Dec 27, 2011 13.02 13.20 12.99 13.03 1,997,622 -0.08(-0.59%)
Dec 23, 2011 13.00 13.14 12.89 13.11 2,923,777 +0.36(+2.85%)
Dec 21, 2011 12.71 12.85 12.52 12.75 6,085,982 +0.04(+0.31%)
Dec 20, 2011 12.42 12.73 12.42 12.71 6,042,442 +0.60(+4.98%)
Dec 19, 2011 12.54 12.56 12.03 12.11 7,404,853 -0.37(-2.96%)
Dec 16, 2011 12.46 12.65 12.35 12.48 9,633,984 +0.13(+1.05%)
Dec 15, 2011 12.61 12.61 12.33 12.35 5,252,934 -0.05(-0.37%)
Dec 14, 2011 12.39 12.54 12.28 12.39 7,515,280 -0.14(-1.09%)
Dec 13, 2011 13.12 13.19 12.31 12.53 9,890,367 -0.45(-3.50%)
Dec 12, 2011 13.21 13.21 12.83 12.98 5,771,886 -0.49(-3.66%)
Dec 09, 2011 13.16 13.51 13.13 13.48 6,650,722 +0.40(+3.02%)
Dec 08, 2011 13.43 13.49 13.03 13.08 6,063,506 -0.51(-3.77%)
Dec 07, 2011 13.25 13.65 13.14 13.59 4,475,743 +0.19(+1.40%)
Dec 06, 2011 13.40 13.55 13.27 13.40 4,853,262 -0.03(-0.19%)
Dec 05, 2011 13.46 13.57 13.24 13.43 5,812,126 +0.28(+2.12%)
Dec 02, 2011 13.30 13.62 13.03 13.15 9,594,440 +0.03(+0.25%)
Dec 01, 2011 13.01 13.20 12.87 13.12 4,867,200 -0.01(-0.10%)
Nov 30, 2011 12.89 13.18 12.80 13.13 10,071,511 +0.83(+6.75%)
Nov 29, 2011 12.28 12.38 12.13 12.30 5,600,100 +0.07(+0.58%)
Nov 28, 2011 12.13 12.50 12.10 12.23 8,305,063 +0.62(+5.30%)
Nov 25, 2011 11.53 11.79 11.48 11.61 2,561,631 +0.07(+0.62%)
Nov 23, 2011 11.63 11.82 11.54 11.54 8,054,244 -0.28(-2.36%)
Nov 22, 2011 12.00 12.13 11.81 11.82 9,057,973 -0.27(-2.20%)
Nov 21, 2011 12.28 12.33 11.93 12.09 9,253,767 -0.49(-3.87%)
Nov 18, 2011 12.62 12.73 12.48 12.57 5,244,396 +0.06(+0.47%)
Nov 17, 2011 12.72 12.80 12.35 12.52 8,947,129 -0.25(-1.93%)
Nov 16, 2011 12.88 13.14 12.75 12.76 6,562,988 -0.30(-2.32%)
Nov 15, 2011 12.84 13.17 12.79 13.07 5,607,544 +0.11(+0.85%)
Nov 14, 2011 12.99 13.08 12.74 12.96 8,511,735 -0.15(-1.18%)
Nov 11, 2011 12.99 13.21 12.96 13.11 5,720,433 +0.39(+3.04%)
Nov 10, 2011 12.63 12.85 12.45 12.72 8,975,126 +0.52(+4.22%)
Nov 09, 2011 12.65 12.66 12.16 12.21 8,923,734 -0.86(-6.61%)
Nov 08, 2011 13.01 13.18 12.79 13.07 10,006,745 +0.21(+1.60%)
Nov 07, 2011 12.92 13.06 12.58 12.87 7,099,643 -0.05(-0.35%)
Nov 04, 2011 12.99 13.08 12.75 12.91 6,750,559 -0.27(-2.05%)
Nov 03, 2011 12.97 13.26 12.48 13.18 10,426,320 +0.56(+4.44%)
Nov 02, 2011 12.50 12.76 12.36 12.62 7,313,985 +0.49(+4.04%)
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.