Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.54 15.78 15.54 15.71 41,880 +0.87(+5.85%)
Nov 29, 2011 14.81 14.96 14.73 14.84 116,763 +0.17(+1.17%)
Nov 28, 2011 14.72 14.89 14.63 14.67 23,386 +0.42(+2.98%)
Nov 25, 2011 14.47 14.52 14.24 14.24 14,718 -0.15(-1.06%)
Nov 23, 2011 14.57 14.57 14.30 14.40 14,278 -0.38(-2.56%)
Nov 22, 2011 14.79 14.85 14.60 14.77 383,706 -0.09(-0.62%)
Nov 21, 2011 14.67 14.87 14.64 14.87 27,487 -0.16(-1.06%)
Nov 18, 2011 15.25 15.25 15.03 15.03 2,415 +0.05(+0.35%)
Nov 17, 2011 15.50 15.77 14.96 14.97 21,051 -0.32(-2.12%)
Nov 16, 2011 15.59 15.66 15.30 15.30 5,049 -0.46(-2.90%)
Nov 15, 2011 15.69 15.80 15.53 15.75 9,855 +0.09(+0.55%)
Nov 14, 2011 15.75 15.75 15.57 15.67 6,549 -0.06(-0.41%)
Nov 11, 2011 15.90 15.91 15.69 15.73 7,710 +0.17(+1.08%)
Nov 10, 2011 15.52 15.56 15.48 15.56 1,722 +0.17(+1.08%)
Nov 09, 2011 15.58 15.67 15.38 15.40 2,135 -0.72(-4.46%)
Nov 08, 2011 16.07 16.21 15.90 16.12 48,784 +0.15(+0.91%)
Nov 07, 2011 16.11 16.14 15.93 15.97 20,681 +0.06(+0.39%)
Nov 04, 2011 15.93 16.07 15.72 15.91 10,794 -0.27(-1.65%)
Nov 03, 2011 16.03 16.21 15.93 16.18 14,572 +0.23(+1.45%)
Nov 02, 2011 15.85 15.95 15.64 15.95 6,602 +0.47(+3.04%)
Nov 01, 2011 15.33 15.57 15.17 15.48 6,048 -0.44(-2.75%)
Oct 31, 2011 16.32 16.35 15.87 15.91 27,467 -0.52(-3.14%)
Oct 28, 2011 16.20 16.77 16.20 16.43 14,558 -0.10(-0.60%)
Oct 27, 2011 16.35 16.53 16.06 16.53 5,000 +0.92(+5.90%)
Oct 26, 2011 15.41 15.61 15.26 15.61 12,457 +0.34(+2.21%)
Oct 25, 2011 15.40 15.56 15.20 15.27 7,603 -0.16(-1.01%)
Oct 24, 2011 15.42 15.59 15.40 15.43 16,130 +0.39(+2.58%)
Oct 21, 2011 15.04 15.12 14.85 15.04 233,110 +0.56(+3.84%)
Oct 20, 2011 14.74 14.81 14.36 14.48 39,499 -0.43(-2.91%)
Oct 19, 2011 15.08 15.24 14.92 14.92 18,954 -0.36(-2.32%)
Oct 18, 2011 14.97 15.27 14.64 15.27 3,000 +0.21(+1.36%)
Oct 17, 2011 15.28 15.34 15.06 15.06 9,148 -0.40(-2.57%)
Oct 14, 2011 15.14 15.46 15.14 15.46 8,031 +0.05(+0.34%)
Oct 13, 2011 15.30 15.41 15.16 15.41 35,138 +0.13(+0.87%)
Oct 12, 2011 15.20 15.78 15.20 15.28 17,108 +0.46(+3.08%)
Oct 11, 2011 14.73 15.02 14.69 14.82 3,381 -0.08(-0.54%)
Oct 10, 2011 14.77 14.95 14.77 14.90 1,568 +0.44(+3.02%)
Oct 07, 2011 14.44 14.46 14.41 14.46 1,550 +0.29(+2.01%)
Oct 06, 2011 14.38 14.41 14.18 14.18 3,622 +0.19(+1.39%)
Oct 05, 2011 13.74 13.98 13.72 13.98 2,659 +0.10(+0.72%)
Oct 04, 2011 13.47 13.89 13.24 13.89 14,193 +0.27(+2.00%)
Oct 03, 2011 13.78 13.87 13.52 13.61 19,357 -0.42(-2.97%)
Sep 30, 2011 14.20 14.32 13.95 14.03 60,398 -0.31(-2.17%)
Sep 29, 2011 14.57 14.61 14.04 14.34 13,452 -0.11(-0.73%)
Sep 28, 2011 14.58 14.69 14.36 14.45 11,988 -0.19(-1.31%)
Sep 27, 2011 14.52 14.87 14.52 14.64 17,408 +0.58(+4.10%)
Sep 26, 2011 14.00 14.16 13.91 14.06 20,509 -0.50(-3.46%)
Sep 23, 2011 14.06 14.71 13.94 14.57 33,015 +0.32(+2.28%)
Sep 22, 2011 14.28 17.62 13.28 14.24 8,760 -0.99(-6.52%)
Sep 21, 2011 15.37 15.43 15.21 15.24 5,043 -0.50(-3.20%)
Sep 19, 2011 15.74 15.74 15.74 0 -0.25(-1.57%)
Sep 16, 2011 15.83 16.03 15.83 15.99 92,296 +0.15(+0.96%)
Sep 15, 2011 15.87 15.87 15.80 15.84 4,492 -0.01(-0.08%)
Sep 14, 2011 15.52 15.85 15.45 15.85 8,065 +0.03(+0.21%)
Sep 13, 2011 15.88 15.97 15.78 15.82 3,806 +0.11(+0.67%)
Sep 12, 2011 15.79 15.97 15.44 15.71 9,805 -0.34(-2.11%)
Sep 09, 2011 16.25 16.42 15.94 16.05 13,019 -0.41(-2.49%)
Sep 08, 2011 16.59 16.64 16.46 16.46 15,749 -0.33(-1.98%)
Sep 07, 2011 16.56 16.86 16.56 16.80 16,972 +0.43(+2.61%)
Sep 06, 2011 16.14 16.42 16.14 16.37 2,520 -0.35(-2.11%)
Sep 02, 2011 16.79 16.80 16.68 16.72 6,756 -0.24(-1.41%)
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.