Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 14.57 14.69 14.32 14.41 12,944,963 +0.17(+1.19%)
Nov 29, 2011 14.09 14.41 14.06 14.24 9,800,652 +0.16(+1.14%)
Nov 28, 2011 14.03 14.10 13.87 14.08 10,867,006 +0.40(+2.92%)
Nov 25, 2011 13.74 13.93 13.68 13.68 3,753,543 -0.17(-1.23%)
Nov 23, 2011 14.00 14.01 13.85 13.85 9,502,878 -0.27(-1.91%)
Nov 22, 2011 13.87 14.12 13.85 14.12 10,854,943 +0.12(+0.86%)
Nov 21, 2011 13.92 14.10 13.77 14.00 9,690,592 -0.10(-0.71%)
Nov 18, 2011 14.05 14.19 13.99 14.10 9,714,392 +0.02(+0.14%)
Nov 17, 2011 14.40 14.49 13.96 14.08 11,144,462 -0.32(-2.22%)
Nov 16, 2011 14.59 14.96 14.37 14.40 10,187,837 -0.41(-2.77%)
Nov 15, 2011 14.55 14.93 14.27 14.81 19,495,380 -0.56(-3.64%)
Nov 14, 2011 15.30 15.55 15.11 15.37 9,987,319 -0.06(-0.39%)
Nov 11, 2011 14.66 15.52 14.66 15.43 9,561,284 +0.89(+6.12%)
Nov 10, 2011 14.93 14.94 14.49 14.54 9,267,392 -0.13(-0.89%)
Nov 09, 2011 14.95 15.09 14.63 14.67 9,198,243 -0.62(-4.05%)
Nov 08, 2011 15.00 15.31 14.69 15.29 7,482,913 +0.40(+2.69%)
Nov 07, 2011 14.86 14.98 14.56 14.89 5,935,553 +0.02(+0.13%)
Nov 04, 2011 14.69 14.95 14.51 14.87 5,484,827 +0.05(+0.34%)
Nov 03, 2011 14.44 14.85 14.28 14.82 6,287,870 +0.44(+3.06%)
Nov 02, 2011 14.33 14.54 14.18 14.38 6,904,976 +0.11(+0.77%)
Nov 01, 2011 14.52 14.72 14.11 14.27 11,683,888 -0.69(-4.61%)
Oct 31, 2011 14.73 15.09 14.59 14.96 15,834,663 +0.12(+0.81%)
Oct 28, 2011 14.81 15.00 14.70 14.84 10,844,793 +0.01(+0.07%)
Oct 27, 2011 15.00 15.23 14.51 14.83 18,340,252 +0.18(+1.19%)
Oct 26, 2011 14.60 14.74 14.20 14.65 7,654,337 +0.18(+1.28%)
Oct 25, 2011 15.01 15.05 14.43 14.47 8,101,829 -0.62(-4.11%)
Oct 24, 2011 14.90 15.30 14.85 15.09 8,706,977 +0.20(+1.34%)
Oct 21, 2011 14.88 14.91 14.60 14.89 8,534,455 +0.16(+1.09%)
Oct 20, 2011 14.64 14.80 14.43 14.73 6,300,225 +0.13(+0.89%)
Oct 19, 2011 14.76 14.92 14.55 14.60 8,919,308 -0.18(-1.22%)
Oct 18, 2011 14.37 14.93 14.18 14.78 6,095,818 +0.44(+3.07%)
Oct 17, 2011 14.76 14.95 14.29 14.34 5,726,090 -0.53(-3.56%)
Oct 14, 2011 14.85 14.96 14.60 14.87 5,698,182 +0.12(+0.81%)
Oct 13, 2011 14.75 14.95 14.50 14.75 7,184,853 -0.05(-0.34%)
Oct 12, 2011 14.61 14.95 14.40 14.80 9,667,157 +0.40(+2.78%)
Oct 11, 2011 14.59 14.59 14.25 14.40 8,608,597 -0.20(-1.37%)
Oct 10, 2011 14.43 14.91 14.43 14.60 9,529,969 +0.39(+2.74%)
Oct 07, 2011 14.35 14.48 14.02 14.21 9,053,959 -0.11(-0.77%)
Oct 06, 2011 14.21 14.37 13.82 14.32 7,849,795 +0.48(+3.47%)
Oct 05, 2011 13.33 13.88 13.25 13.84 9,670,659 +0.58(+4.37%)
Oct 04, 2011 12.65 13.27 12.38 13.26 20,278,208 +0.47(+3.67%)
Oct 03, 2011 13.11 13.44 12.77 12.79 10,205,443 -0.51(-3.83%)
Sep 30, 2011 13.60 13.66 13.30 13.30 7,128,159 -0.46(-3.34%)
Sep 29, 2011 13.97 14.13 13.51 13.76 9,843,838 +0.02(+0.15%)
Sep 28, 2011 13.80 14.06 13.72 13.74 11,922,700 +0.04(+0.29%)
Sep 27, 2011 13.64 14.00 13.54 13.70 10,883,947 +0.26(+1.93%)
Sep 26, 2011 13.35 13.48 13.15 13.44 9,318,717 +0.22(+1.66%)
Sep 23, 2011 13.12 13.32 13.02 13.22 11,068,983 +0.10(+0.76%)
Sep 22, 2011 13.10 13.54 13.02 13.12 18,883,088 -0.33(-2.45%)
Sep 21, 2011 14.40 14.40 13.44 13.45 9,063,146 -0.68(-4.81%)
Sep 20, 2011 14.54 14.63 14.12 14.13 8,155,136 -0.35(-2.45%)
Sep 19, 2011 14.74 14.82 14.30 14.48 8,170,056 -0.37(-2.46%)
Sep 16, 2011 14.94 15.09 14.63 14.85 10,182,586 -0.09(-0.60%)
Sep 15, 2011 14.85 14.98 14.70 14.94 7,619,261 +0.34(+2.36%)
Sep 14, 2011 14.28 14.96 14.18 14.60 14,965,933 +0.51(+3.58%)
Sep 13, 2011 13.93 14.16 13.82 14.09 6,828,715 +0.21(+1.55%)
Sep 12, 2011 13.49 13.88 13.45 13.88 7,622,603 +0.30(+2.25%)
Sep 09, 2011 13.81 13.83 13.42 13.57 8,975,719 -0.36(-2.58%)
Sep 08, 2011 14.29 14.29 13.88 13.93 6,900,182 -0.38(-2.66%)
Sep 07, 2011 13.79 14.35 13.74 14.31 9,176,411 +0.68(+4.99%)
Sep 06, 2011 13.45 13.66 13.31 13.63 8,552,700 -0.18(-1.30%)
Sep 02, 2011 14.21 14.21 13.69 13.81 12,542,649 -0.61(-4.23%)
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.