Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.39 17.58 17.36 17.44 2,082,547 +0.46(+2.73%)
Nov 29, 2011 17.12 17.21 16.87 16.97 1,973,380 +0.05(+0.29%)
Nov 28, 2011 16.95 17.09 16.87 16.92 2,315,977 +0.54(+3.30%)
Nov 25, 2011 16.57 16.71 16.38 16.38 1,779,035 +0.67(+4.24%)
Nov 23, 2011 15.91 15.91 15.61 15.72 1,238,889 -0.29(-1.81%)
Nov 22, 2011 16.19 16.31 15.98 16.01 1,537,563 +0.28(+1.78%)
Nov 21, 2011 15.95 15.95 15.61 15.73 990,975 -0.61(-3.73%)
Nov 18, 2011 16.41 16.43 16.28 16.33 1,596,791 +0.11(+0.65%)
Nov 17, 2011 16.54 16.56 16.08 16.23 1,189,704 -0.07(-0.41%)
Nov 16, 2011 16.60 16.60 16.28 16.30 1,323,335 -0.53(-3.16%)
Nov 15, 2011 16.86 16.93 16.66 16.83 1,063,902 -0.09(-0.51%)
Nov 14, 2011 17.02 17.14 16.86 16.91 1,260,740 -0.03(-0.17%)
Nov 11, 2011 17.07 17.07 16.81 16.94 1,071,907 +0.42(+2.51%)
Nov 10, 2011 16.70 16.72 16.33 16.53 1,331,169 -0.09(-0.52%)
Nov 09, 2011 16.94 16.95 16.51 16.61 1,724,417 -0.27(-1.60%)
Nov 08, 2011 16.94 16.97 16.67 16.89 1,506,816 -0.49(-2.84%)
Nov 07, 2011 17.26 17.40 17.11 17.38 824,183 +0.07(+0.39%)
Nov 04, 2011 17.30 17.43 17.10 17.31 1,424,313 -0.38(-2.13%)
Nov 03, 2011 18.04 18.04 17.19 17.69 2,836,650 -0.21(-1.19%)
Nov 02, 2011 18.20 18.20 17.61 17.90 2,288,257 -1.14(-5.99%)
Nov 01, 2011 19.13 19.42 18.94 19.04 1,486,625 -1.22(-6.01%)
Oct 31, 2011 20.89 21.03 20.25 20.26 1,269,357 -1.36(-6.30%)
Oct 28, 2011 21.55 21.72 21.48 21.62 1,234,404 +0.31(+1.45%)
Oct 27, 2011 20.73 21.35 20.53 21.31 1,080,100 +1.40(+7.04%)
Oct 26, 2011 20.01 20.02 19.60 19.91 831,224 +0.39(+1.98%)
Oct 25, 2011 19.68 19.85 19.49 19.52 854,023 -0.16(-0.83%)
Oct 24, 2011 19.47 19.71 19.40 19.69 1,326,384 -0.32(-1.59%)
Oct 21, 2011 19.85 20.01 19.76 20.01 678,557 +0.46(+2.37%)
Oct 20, 2011 19.50 19.63 19.26 19.54 1,278,615 -0.01(-0.05%)
Oct 19, 2011 19.73 19.84 19.47 19.55 1,723,566 -0.53(-2.65%)
Oct 18, 2011 19.72 20.24 19.58 20.08 1,379,773 +0.41(+2.06%)
Oct 17, 2011 19.92 20.05 19.60 19.68 1,169,243 +0.19(+0.99%)
Oct 14, 2011 19.61 19.62 19.40 19.48 1,506,310 -0.05(-0.25%)
Oct 13, 2011 19.51 19.62 19.33 19.53 1,258,465 +0.27(+1.40%)
Oct 12, 2011 19.28 19.48 19.13 19.26 1,123,355 +0.35(+1.84%)
Oct 11, 2011 18.68 19.02 18.59 18.91 1,384,436 +0.56(+3.05%)
Oct 10, 2011 17.92 18.35 17.92 18.35 933,723 +0.72(+4.11%)
Oct 07, 2011 17.99 18.03 17.48 17.63 2,090,888 -0.84(-4.55%)
Oct 06, 2011 18.27 18.47 18.25 18.47 2,716,850 +0.33(+1.81%)
Oct 05, 2011 17.86 18.16 17.70 18.14 1,157,902 -0.04(-0.21%)
Oct 04, 2011 17.78 18.21 17.54 18.18 2,111,387 +0.69(+3.92%)
Oct 03, 2011 18.10 18.21 17.48 17.49 1,343,679 -0.86(-4.68%)
Sep 30, 2011 18.72 18.72 18.28 18.35 1,648,560 -0.71(-3.70%)
Sep 29, 2011 19.10 19.18 18.74 19.06 1,053,741 +0.38(+2.02%)
Sep 28, 2011 19.09 19.10 18.64 18.68 1,637,383 +0.12(+0.62%)
Sep 27, 2011 18.59 19.02 18.48 18.57 1,035,781 +0.38(+2.08%)
Sep 26, 2011 18.14 18.22 17.78 18.19 839,807 -0.03(-0.16%)
Sep 23, 2011 18.03 18.28 17.95 18.22 1,553,179 +0.34(+1.93%)
Sep 22, 2011 18.21 18.27 17.61 17.87 2,046,350 -0.50(-2.71%)
Sep 21, 2011 18.84 18.96 18.37 18.37 681,279 -0.60(-3.18%)
Sep 20, 2011 19.13 19.20 18.91 18.97 795,697 -0.34(-1.78%)
Sep 19, 2011 19.25 19.43 19.03 19.32 1,107,643 -0.32(-1.61%)
Sep 16, 2011 19.66 19.71 19.45 19.63 864,771 +0.45(+2.35%)
Sep 15, 2011 19.13 19.23 19.00 19.18 596,586 +0.14(+0.75%)
Sep 14, 2011 18.97 19.26 18.70 19.04 847,358 +0.33(+1.74%)
Sep 13, 2011 18.68 18.75 18.49 18.72 709,714 +0.04(+0.21%)
Sep 12, 2011 18.65 18.75 18.29 18.68 1,140,057 -0.12(-0.66%)
Sep 09, 2011 19.03 19.08 18.74 18.80 1,067,622 -0.45(-2.34%)
Sep 08, 2011 19.28 19.53 19.15 19.25 1,279,516 -0.34(-1.71%)
Sep 07, 2011 19.40 19.76 19.37 19.59 1,185,243 +0.57(+2.97%)
Sep 06, 2011 18.95 19.11 18.73 19.02 1,073,358 -0.83(-4.20%)
Sep 02, 2011 20.04 20.84 19.81 19.86 1,076,431 -0.99(-4.73%)
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.