Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.38 15.46 15.25 15.25 5,529,475 -0.17(-1.11%)
Dec 29, 2011 15.43 15.49 15.39 15.42 4,909,608 +0.03(+0.20%)
Dec 28, 2011 15.47 15.48 15.36 15.39 4,093,526 -0.06(-0.37%)
Dec 27, 2011 15.38 15.45 15.33 15.45 4,505,710 +0.08(+0.51%)
Dec 23, 2011 15.37 15.47 15.33 15.37 3,925,905 +0.12(+0.82%)
Dec 21, 2011 14.89 15.24 14.89 15.24 7,545,381 +0.36(+2.44%)
Dec 20, 2011 14.86 14.91 14.75 14.88 8,175,809 +0.18(+1.23%)
Dec 19, 2011 14.90 14.98 14.66 14.70 5,905,643 -0.20(-1.32%)
Dec 16, 2011 15.04 15.13 14.88 14.90 11,474,708 -0.14(-0.93%)
Dec 15, 2011 14.93 15.08 14.90 15.04 6,700,404 +0.20(+1.33%)
Dec 14, 2011 14.95 15.01 14.84 14.84 7,608,148 -0.11(-0.76%)
Dec 13, 2011 14.97 15.10 14.90 14.95 11,680,529 +0.01(+0.03%)
Dec 12, 2011 15.01 15.07 14.83 14.95 5,634,439 -0.12(-0.79%)
Dec 09, 2011 15.03 15.12 14.94 15.07 8,492,734 +0.09(+0.59%)
Dec 08, 2011 15.16 15.18 14.94 14.98 10,796,509 -0.19(-1.23%)
Dec 07, 2011 15.27 15.30 15.07 15.17 8,866,510 -0.09(-0.58%)
Dec 06, 2011 15.31 15.38 15.22 15.25 8,734,571 -0.01(-0.03%)
Dec 05, 2011 15.35 15.40 15.20 15.26 9,439,045 +0.06(+0.37%)
Dec 02, 2011 15.35 15.35 15.17 15.20 6,549,641 -0.05(-0.34%)
Dec 01, 2011 15.32 15.42 15.22 15.25 14,701,439 -0.12(-0.80%)
Nov 30, 2011 15.28 15.38 15.20 15.38 11,049,754 +0.40(+2.70%)
Nov 29, 2011 14.79 14.99 14.75 14.97 8,770,413 +0.08(+0.52%)
Nov 28, 2011 14.85 14.93 14.81 14.90 5,840,472 +0.26(+1.78%)
Nov 25, 2011 14.56 14.72 14.54 14.63 2,037,090 +0.08(+0.56%)
Nov 23, 2011 14.79 14.79 14.49 14.55 9,301,225 -0.34(-2.30%)
Nov 22, 2011 15.08 15.10 14.85 14.90 7,893,090 -0.11(-0.75%)
Nov 21, 2011 15.06 15.08 14.85 15.01 21,214,914 -0.12(-0.78%)
Nov 18, 2011 15.04 15.15 14.95 15.13 21,599,324 +0.17(+1.13%)
Nov 17, 2011 15.07 15.10 14.88 14.96 20,922,430 -0.12(-0.78%)
Nov 16, 2011 15.20 15.28 15.07 15.07 6,484,336 -0.23(-1.47%)
Nov 15, 2011 15.27 15.34 15.20 15.30 4,659,022 +0.01(+0.03%)
Nov 14, 2011 15.43 15.47 15.27 15.30 4,165,733 -0.19(-1.26%)
Nov 11, 2011 15.39 15.49 15.37 15.49 5,067,740 +0.17(+1.14%)
Nov 10, 2011 15.38 15.42 15.21 15.32 6,600,593 +0.06(+0.40%)
Nov 09, 2011 15.29 15.44 15.19 15.25 7,893,707 -0.17(-1.10%)
Nov 08, 2011 15.30 15.42 15.16 15.42 6,359,911 +0.13(+0.87%)
Nov 07, 2011 15.16 15.29 15.10 15.29 4,794,043 +0.09(+0.61%)
Nov 04, 2011 15.25 15.27 15.05 15.20 6,864,508 -0.17(-1.10%)
Nov 03, 2011 15.22 15.51 15.05 15.37 11,978,445 +0.30(+1.97%)
Nov 02, 2011 15.02 15.19 14.99 15.07 6,189,548 +0.20(+1.38%)
Nov 01, 2011 14.79 15.02 14.78 14.86 7,009,016 -0.18(-1.19%)
Oct 31, 2011 15.14 15.23 15.04 15.04 4,647,295 -0.17(-1.11%)
Oct 28, 2011 15.07 15.24 14.91 15.21 6,919,753 +0.15(+0.99%)
Oct 27, 2011 15.19 15.25 15.02 15.06 9,982,334 +0.09(+0.62%)
Oct 26, 2011 14.96 15.02 14.78 14.97 5,420,584 +0.22(+1.49%)
Oct 25, 2011 14.94 14.96 14.73 14.75 8,741,066 -0.19(-1.27%)
Oct 24, 2011 15.04 15.16 14.91 14.94 7,917,319 -0.13(-0.85%)
Oct 21, 2011 14.92 15.07 14.92 15.07 6,907,713 +0.26(+1.76%)
Oct 20, 2011 14.83 14.93 14.72 14.81 5,121,681 +0.05(+0.35%)
Oct 19, 2011 14.72 14.96 14.70 14.76 6,884,628 +0.06(+0.38%)
Oct 18, 2011 14.57 14.79 14.48 14.70 7,951,505 +0.11(+0.74%)
Oct 17, 2011 14.56 14.63 14.43 14.59 6,514,742 -0.02(-0.11%)
Oct 14, 2011 14.65 14.72 14.56 14.61 6,852,741 +0.05(+0.35%)
Oct 13, 2011 14.59 14.59 14.44 14.56 5,724,543 +0.05(+0.32%)
Oct 12, 2011 14.71 14.72 14.51 14.51 9,606,537 -0.11(-0.74%)
Oct 11, 2011 14.67 14.73 14.47 14.62 5,979,651 -0.05(-0.35%)
Oct 10, 2011 14.57 14.67 14.49 14.67 5,261,426 +0.28(+1.92%)
Oct 07, 2011 14.35 14.50 14.29 14.39 9,440,997 +0.09(+0.61%)
Oct 06, 2011 14.21 14.31 14.20 14.31 6,621,449 +0.25(+1.75%)
Oct 05, 2011 14.20 14.21 13.91 14.06 10,726,592 -0.10(-0.72%)
Oct 04, 2011 14.18 14.20 13.83 14.16 12,607,877 -0.06(-0.43%)
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.