Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 14.77 14.91 14.75 14.80 30,183 -0.07(-0.49%)
Dec 29, 2011 14.82 14.87 14.73 14.87 102,019 +0.15(+1.04%)
Dec 28, 2011 15.03 15.03 14.58 14.72 68,051 -0.25(-1.68%)
Dec 27, 2011 14.98 14.98 14.85 14.97 22,308 -0.06(-0.40%)
Dec 23, 2011 14.89 15.03 14.89 15.03 16,453 +0.38(+2.58%)
Dec 21, 2011 14.68 14.77 14.58 14.65 12,027 -0.22(-1.47%)
Dec 20, 2011 14.86 14.91 14.71 14.87 8,060 +0.46(+3.17%)
Dec 19, 2011 14.71 14.79 14.27 14.42 19,558 -0.28(-1.94%)
Dec 16, 2011 14.84 14.84 14.56 14.70 17,586 +0.19(+1.28%)
Dec 15, 2011 14.74 14.87 14.48 14.52 14,613 -0.05(-0.36%)
Dec 14, 2011 14.66 14.69 14.41 14.57 17,141 -0.19(-1.26%)
Dec 13, 2011 14.90 15.23 14.69 14.75 146,057 -0.01(-0.09%)
Dec 12, 2011 14.97 14.97 14.68 14.77 114,481 -0.59(-3.84%)
Dec 09, 2011 15.31 15.38 15.19 15.36 14,349 +0.22(+1.44%)
Dec 08, 2011 15.33 15.44 14.99 15.14 11,518 -0.47(-3.01%)
Dec 07, 2011 15.43 15.64 15.34 15.61 24,260 +0.07(+0.47%)
Dec 06, 2011 15.52 15.57 15.39 15.54 12,816 -0.14(-0.90%)
Dec 05, 2011 15.82 15.82 15.66 15.68 125,242 +0.11(+0.73%)
Dec 02, 2011 15.74 15.77 15.43 15.56 14,741 -0.08(-0.50%)
Dec 01, 2011 15.67 15.74 15.58 15.64 54,410 -0.07(-0.42%)
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%)
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.