Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.07 15.24 14.63 14.86 4,821,389 +0.60(+4.19%)
Nov 29, 2011 14.51 14.77 14.14 14.26 4,292,643 -0.46(-3.16%)
Nov 28, 2011 14.51 15.15 14.51 14.72 3,905,060 +0.83(+5.97%)
Nov 25, 2011 14.00 14.09 13.86 13.89 641,964 -0.16(-1.13%)
Nov 23, 2011 14.23 14.31 13.95 14.05 1,968,429 -0.32(-2.21%)
Nov 22, 2011 14.55 14.69 14.27 14.37 2,753,288 -0.27(-1.84%)
Nov 21, 2011 14.86 14.93 14.53 14.64 3,282,650 -0.18(-1.21%)
Nov 18, 2011 14.96 15.02 14.62 14.82 3,171,897 +0.05(+0.36%)
Nov 17, 2011 15.60 15.77 14.69 14.77 5,004,968 -1.10(-6.93%)
Nov 16, 2011 16.08 16.32 15.80 15.86 1,798,066 -0.53(-3.25%)
Nov 15, 2011 16.36 16.74 16.18 16.40 1,844,769 -0.09(-0.54%)
Nov 14, 2011 16.13 16.64 16.10 16.49 2,454,053 +0.31(+1.93%)
Nov 11, 2011 16.18 16.59 15.99 16.18 3,068,564 +0.25(+1.56%)
Nov 10, 2011 15.88 16.09 15.64 15.93 2,216,342 +0.30(+1.93%)
Nov 09, 2011 16.11 16.11 15.55 15.63 3,586,869 -1.01(-6.07%)
Nov 08, 2011 16.82 17.01 16.31 16.64 2,646,223 -0.01(-0.03%)
Nov 07, 2011 16.57 17.04 16.47 16.64 3,459,100 +0.10(+0.57%)
Nov 04, 2011 16.42 16.67 16.22 16.55 2,810,136 -0.13(-0.79%)
Nov 03, 2011 16.90 16.99 15.98 16.68 5,267,092 -0.53(-3.10%)
Nov 02, 2011 17.06 17.46 16.86 17.21 2,522,632 +0.55(+3.33%)
Nov 01, 2011 16.59 16.94 16.36 16.66 3,608,106 -0.77(-4.43%)
Oct 31, 2011 17.97 18.09 17.41 17.43 2,336,989 -0.85(-4.63%)
Oct 28, 2011 18.09 18.36 17.89 18.27 1,756,620 +0.12(+0.64%)
Oct 27, 2011 17.62 18.39 17.31 18.16 2,324,121 +1.16(+6.84%)
Oct 26, 2011 17.32 17.35 16.64 16.99 1,751,437 +0.06(+0.37%)
Oct 25, 2011 17.58 17.59 16.90 16.93 1,916,308 -0.81(-4.56%)
Oct 24, 2011 16.46 17.91 16.45 17.74 3,384,394 +1.42(+8.67%)
Oct 21, 2011 16.05 16.38 15.92 16.32 1,508,557 +0.57(+3.62%)
Oct 20, 2011 15.60 15.80 15.15 15.75 2,718,944 +0.15(+0.98%)
Oct 19, 2011 16.10 16.18 15.53 15.60 2,348,126 -0.51(-3.18%)
Oct 18, 2011 16.32 16.45 15.45 16.11 2,930,975 -0.16(-0.97%)
Oct 17, 2011 16.83 17.00 16.20 16.27 1,893,589 -0.67(-3.96%)
Oct 14, 2011 16.75 16.97 16.61 16.94 1,678,765 +0.41(+2.49%)
Oct 13, 2011 16.21 16.75 16.19 16.53 3,379,384 +0.15(+0.94%)
Oct 12, 2011 16.24 16.76 16.19 16.38 3,077,024 +0.34(+2.14%)
Oct 11, 2011 16.03 16.16 15.77 16.03 1,723,601 -0.15(-0.95%)
Oct 10, 2011 15.82 16.21 15.82 16.19 2,326,203 +0.71(+4.57%)
Oct 07, 2011 15.61 16.21 15.37 15.48 1,772,894 -0.05(-0.31%)
Oct 06, 2011 15.62 15.77 15.39 15.53 2,314,889 +0.65(+4.37%)
Oct 05, 2011 14.82 15.03 14.54 14.88 2,174,167 +0.15(+1.04%)
Oct 04, 2011 13.81 14.75 13.73 14.72 3,971,910 +0.72(+5.17%)
Oct 03, 2011 14.82 15.26 13.85 14.00 6,347,324 -1.05(-6.98%)
Sep 30, 2011 15.09 15.36 14.82 15.05 4,353,030 -0.34(-2.20%)
Sep 29, 2011 15.43 15.75 14.84 15.39 4,536,499 +0.03(+0.21%)
Sep 28, 2011 16.13 16.25 15.23 15.36 3,261,468 -0.72(-4.50%)
Sep 27, 2011 16.51 16.74 15.95 16.08 2,952,367 +0.00(+0.00%)
Sep 26, 2011 15.26 16.17 14.99 16.08 3,720,319 +0.97(+6.43%)
Sep 23, 2011 15.00 15.32 14.84 15.11 3,538,394 +0.11(+0.70%)
Sep 22, 2011 15.33 15.77 14.68 15.00 4,026,646 -0.95(-5.96%)
Sep 21, 2011 16.86 17.02 15.92 15.95 2,506,912 -0.76(-4.52%)
Sep 20, 2011 17.46 17.59 16.69 16.71 2,313,216 -0.62(-3.57%)
Sep 19, 2011 17.11 17.46 16.90 17.33 2,094,428 -0.16(-0.94%)
Sep 16, 2011 17.62 17.93 17.35 17.49 2,861,238 -0.12(-0.69%)
Sep 15, 2011 17.40 17.64 17.19 17.61 2,454,519 +0.39(+2.27%)
Sep 14, 2011 16.85 17.51 16.61 17.22 2,347,904 +0.51(+3.03%)
Sep 13, 2011 16.38 16.99 16.29 16.71 2,390,740 +0.36(+2.23%)
Sep 12, 2011 15.62 16.39 15.59 16.35 3,445,917 +0.46(+2.93%)
Sep 09, 2011 15.77 16.10 15.58 15.89 5,869,152 -0.13(-0.79%)
Sep 08, 2011 16.38 16.48 15.86 16.01 2,709,697 -0.52(-3.13%)
Sep 07, 2011 16.15 16.58 15.95 16.53 2,967,931 +0.77(+4.86%)
Sep 06, 2011 15.80 16.02 15.40 15.76 6,244,473 -0.54(-3.34%)
Sep 02, 2011 16.80 16.80 16.12 16.31 3,955,551 -0.86(-4.99%)
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.