Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 16.67 16.67 16.40 16.40 2,862,705 -0.27(-1.60%)
Dec 29, 2011 16.50 16.70 16.49 16.67 2,972,763 +0.21(+1.30%)
Dec 28, 2011 16.54 16.66 16.36 16.46 4,272,683 -0.05(-0.30%)
Dec 27, 2011 16.44 16.58 16.29 16.50 2,175,531 +0.07(+0.43%)
Dec 23, 2011 16.14 16.43 16.12 16.43 2,075,472 +0.21(+1.32%)
Dec 21, 2011 16.27 16.34 16.08 16.22 4,749,494 -0.04(-0.25%)
Dec 20, 2011 15.87 16.33 15.82 16.26 6,047,058 +0.65(+4.17%)
Dec 19, 2011 15.84 15.89 15.55 15.61 3,643,464 +0.03(+0.19%)
Dec 16, 2011 15.49 15.83 15.40 15.58 7,642,187 +0.25(+1.62%)
Dec 15, 2011 15.30 15.42 15.15 15.33 3,946,152 +0.18(+1.17%)
Dec 14, 2011 15.14 15.23 15.03 15.15 5,313,835 -0.03(-0.20%)
Dec 13, 2011 15.55 15.62 15.11 15.18 5,271,790 -0.25(-1.61%)
Dec 12, 2011 15.62 15.66 15.28 15.43 6,263,550 -0.38(-2.43%)
Dec 09, 2011 15.60 15.90 15.54 15.82 5,054,359 +0.36(+2.31%)
Dec 08, 2011 15.39 15.71 15.39 15.46 7,853,455 -0.19(-1.20%)
Dec 07, 2011 15.74 15.80 15.56 15.65 7,559,166 -0.35(-2.19%)
Dec 06, 2011 16.08 16.19 15.97 16.00 6,259,823 -0.01(-0.05%)
Dec 05, 2011 15.93 16.04 15.83 16.00 8,871,840 +0.36(+2.28%)
Dec 02, 2011 15.84 15.97 15.61 15.65 5,212,490 -0.06(-0.41%)
Dec 01, 2011 15.72 15.92 15.58 15.71 3,751,164 +0.05(+0.29%)
Nov 30, 2011 15.53 15.86 15.45 15.67 7,954,869 +0.56(+3.74%)
Nov 29, 2011 15.01 15.21 14.91 15.10 5,491,119 +0.11(+0.75%)
Nov 28, 2011 14.91 15.03 14.76 14.99 3,516,379 +0.54(+3.72%)
Nov 25, 2011 14.42 14.65 14.38 14.45 1,442,215 -0.08(-0.54%)
Nov 23, 2011 14.70 14.77 14.51 14.53 4,043,440 -0.29(-1.93%)
Nov 22, 2011 14.87 14.98 14.72 14.82 4,215,595 -0.00(-0.02%)
Nov 21, 2011 14.94 15.01 14.73 14.82 5,800,935 -0.24(-1.60%)
Nov 18, 2011 15.03 15.13 14.96 15.06 4,923,329 +0.01(+0.10%)
Nov 17, 2011 15.27 15.41 14.97 15.04 6,768,001 -0.30(-1.94%)
Nov 16, 2011 15.41 15.62 15.31 15.34 6,461,546 -0.25(-1.62%)
Nov 15, 2011 15.45 15.67 15.33 15.59 3,958,464 +0.09(+0.56%)
Nov 14, 2011 15.41 15.61 15.34 15.51 3,877,371 +0.02(+0.12%)
Nov 11, 2011 15.31 15.56 15.24 15.49 4,822,245 +0.38(+2.54%)
Nov 10, 2011 15.01 15.23 14.92 15.11 4,222,231 +0.30(+2.06%)
Nov 09, 2011 14.85 15.15 14.76 14.80 6,599,911 -0.47(-3.08%)
Nov 08, 2011 15.11 15.30 14.93 15.27 5,550,334 +0.32(+2.11%)
Nov 07, 2011 15.09 15.25 14.82 14.95 6,692,650 -0.19(-1.27%)
Nov 04, 2011 14.98 15.23 14.85 15.15 6,087,870 +0.05(+0.35%)
Nov 03, 2011 14.51 15.12 14.51 15.09 11,329,210 +0.70(+4.89%)
Nov 02, 2011 14.15 14.47 14.09 14.39 7,131,170 +0.40(+2.85%)
Nov 01, 2011 13.98 14.27 13.83 13.99 8,519,947 -0.33(-2.34%)
Oct 31, 2011 14.31 14.71 14.25 14.33 8,592,613 -0.20(-1.37%)
Oct 28, 2011 14.72 14.72 14.27 14.53 7,362,484 +0.11(+0.73%)
Oct 27, 2011 13.83 14.66 13.83 14.42 13,677,146 +0.92(+6.83%)
Oct 26, 2011 13.65 13.76 13.34 13.50 6,278,149 +0.01(+0.06%)
Oct 25, 2011 13.57 13.65 13.38 13.49 6,237,864 -0.14(-1.05%)
Oct 24, 2011 13.34 13.71 13.34 13.63 5,701,427 +0.33(+2.49%)
Oct 21, 2011 13.12 13.36 13.05 13.30 6,657,617 +0.33(+2.57%)
Oct 20, 2011 12.83 13.06 12.73 12.97 6,822,731 +0.20(+1.55%)
Oct 19, 2011 12.79 13.05 12.73 12.77 6,549,883 -0.04(-0.29%)
Oct 18, 2011 12.55 12.91 12.47 12.81 6,663,278 +0.30(+2.43%)
Oct 17, 2011 12.48 12.63 12.42 12.51 5,798,474 -0.01(-0.06%)
Oct 14, 2011 12.72 12.74 12.32 12.51 8,016,857 -0.11(-0.89%)
Oct 13, 2011 12.88 12.91 12.09 12.63 11,709,783 -0.34(-2.66%)
Oct 12, 2011 13.10 13.21 12.96 12.97 12,319,298 -0.05(-0.40%)
Oct 11, 2011 13.03 13.14 12.93 13.02 6,120,743 -0.02(-0.12%)
Oct 10, 2011 12.84 13.07 12.79 13.04 5,875,658 +0.47(+3.73%)
Oct 07, 2011 12.75 12.81 12.55 12.57 9,441,898 -0.21(-1.64%)
Oct 06, 2011 12.64 12.81 12.42 12.78 10,160,139 -0.00(-0.03%)
Oct 05, 2011 12.53 12.82 12.36 12.78 6,740,737 +0.25(+2.00%)
Oct 04, 2011 11.94 12.56 11.70 12.53 10,956,755 +0.46(+3.78%)
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.