Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.02 17.17 16.63 16.93 4,613,410 +0.52(+3.19%)
Nov 29, 2011 16.66 16.66 16.21 16.41 2,764,135 -0.15(-0.91%)
Nov 28, 2011 16.38 16.91 16.27 16.56 6,013,232 +1.40(+9.23%)
Nov 25, 2011 15.22 15.45 15.09 15.16 1,886,397 -0.17(-1.08%)
Nov 23, 2011 15.52 15.58 15.32 15.32 2,310,098 -0.39(-2.51%)
Nov 22, 2011 15.93 16.08 15.69 15.72 3,077,335 -0.29(-1.84%)
Nov 21, 2011 15.84 16.11 15.62 16.01 3,861,917 -0.05(-0.31%)
Nov 18, 2011 16.87 17.00 15.82 16.06 7,234,461 +0.40(+2.57%)
Nov 17, 2011 15.82 15.86 15.43 15.66 5,225,220 -0.11(-0.68%)
Nov 16, 2011 16.13 16.25 15.71 15.77 3,463,813 -0.43(-2.66%)
Nov 15, 2011 16.43 16.52 16.14 16.20 4,396,516 -0.21(-1.27%)
Nov 14, 2011 16.61 16.84 16.23 16.41 3,885,869 -0.26(-1.55%)
Nov 11, 2011 16.19 16.87 16.08 16.66 4,430,126 +0.75(+4.69%)
Nov 10, 2011 15.55 16.01 15.54 15.92 7,005,597 +0.78(+5.17%)
Nov 09, 2011 15.40 15.52 15.05 15.14 4,321,631 -0.68(-4.31%)
Nov 08, 2011 15.95 16.01 15.42 15.82 3,491,035 -0.09(-0.59%)
Nov 07, 2011 15.94 16.05 15.62 15.91 3,778,477 -0.07(-0.45%)
Nov 04, 2011 15.93 16.11 15.72 15.98 2,985,653 -0.17(-1.02%)
Nov 03, 2011 15.84 16.21 15.08 16.15 6,810,631 +0.39(+2.46%)
Nov 02, 2011 15.17 15.77 15.04 15.76 6,254,412 +0.77(+5.12%)
Nov 01, 2011 15.16 15.57 14.94 14.99 6,461,805 -0.70(-4.44%)
Oct 31, 2011 15.92 16.10 15.67 15.69 3,083,325 -0.47(-2.93%)
Oct 28, 2011 16.26 16.48 15.93 16.16 3,449,598 -0.19(-1.18%)
Oct 27, 2011 16.35 16.52 16.04 16.36 3,745,603 +0.54(+3.40%)
Oct 26, 2011 16.21 16.21 15.54 15.82 3,020,722 -0.13(-0.81%)
Oct 25, 2011 15.95 16.21 15.83 15.95 2,010,943 -0.19(-1.20%)
Oct 24, 2011 15.90 16.26 15.90 16.14 3,734,677 +0.24(+1.49%)
Oct 21, 2011 16.05 16.18 15.71 15.90 2,556,386 +0.07(+0.45%)
Oct 20, 2011 15.68 15.89 15.46 15.83 2,501,081 +0.14(+0.91%)
Oct 19, 2011 15.27 16.03 15.19 15.69 5,209,948 +0.34(+2.20%)
Oct 18, 2011 14.93 15.54 14.43 15.35 2,639,882 +0.34(+2.25%)
Oct 17, 2011 15.38 15.62 14.95 15.01 2,370,221 -0.51(-3.28%)
Oct 14, 2011 15.44 15.58 15.14 15.52 1,513,711 +0.28(+1.84%)
Oct 13, 2011 15.29 15.47 14.95 15.24 2,662,839 -0.06(-0.38%)
Oct 12, 2011 15.40 15.54 15.20 15.30 3,615,362 +0.05(+0.31%)
Oct 11, 2011 15.36 15.36 14.98 15.25 3,588,621 -0.19(-1.24%)
Oct 10, 2011 15.34 15.55 15.23 15.45 1,688,853 +0.42(+2.80%)
Oct 07, 2011 15.35 15.59 14.95 15.03 2,860,259 -0.25(-1.63%)
Oct 06, 2011 15.08 15.32 14.99 15.28 3,526,518 +0.69(+4.74%)
Oct 05, 2011 14.07 14.68 14.03 14.58 3,934,222 +0.56(+3.96%)
Oct 04, 2011 13.56 14.05 13.03 14.03 5,147,671 +0.26(+1.86%)
Oct 03, 2011 14.19 14.41 13.72 13.77 5,943,078 -0.53(-3.73%)
Sep 30, 2011 14.99 15.26 14.30 14.31 4,241,754 -0.95(-6.25%)
Sep 29, 2011 15.60 15.67 14.68 15.26 2,859,399 -0.02(-0.14%)
Sep 28, 2011 15.86 15.99 15.15 15.28 4,201,557 -0.57(-3.59%)
Sep 27, 2011 16.02 16.25 15.77 15.85 2,785,248 +0.22(+1.41%)
Sep 26, 2011 15.19 15.66 15.05 15.63 4,108,614 +0.51(+3.39%)
Sep 23, 2011 14.45 15.35 14.44 15.12 4,162,721 +0.85(+5.99%)
Sep 22, 2011 14.11 14.41 13.79 14.26 4,592,389 -0.27(-1.86%)
Sep 21, 2011 14.99 15.20 14.52 14.53 2,784,043 -0.49(-3.27%)
Sep 20, 2011 15.65 15.67 15.02 15.03 2,788,913 -0.53(-3.43%)
Sep 19, 2011 15.11 15.63 15.10 15.56 2,607,897 -0.02(-0.14%)
Sep 16, 2011 15.51 15.80 15.43 15.58 3,440,502 +0.06(+0.37%)
Sep 15, 2011 15.33 15.62 15.01 15.52 4,392,536 +0.38(+2.54%)
Sep 14, 2011 14.72 15.33 14.68 15.14 5,219,333 +0.53(+3.61%)
Sep 13, 2011 14.07 14.68 13.97 14.61 4,685,530 +0.65(+4.64%)
Sep 12, 2011 13.80 14.09 13.66 13.97 5,211,250 -0.07(-0.51%)
Sep 09, 2011 14.09 14.30 13.77 14.04 3,907,423 -0.19(-1.35%)
Sep 08, 2011 14.64 14.90 14.04 14.23 3,851,783 -0.61(-4.13%)
Sep 07, 2011 14.28 14.86 14.17 14.84 3,073,890 +1.00(+7.26%)
Sep 06, 2011 13.47 13.92 13.37 13.84 2,678,495 -0.11(-0.77%)
Sep 02, 2011 14.09 14.17 13.73 13.94 2,665,485 -0.49(-3.40%)
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.