Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 18.82 19.13 18.36 19.12 717,556 +0.94(+5.17%)
Nov 29, 2011 18.22 18.37 18.02 18.18 216,409 -0.05(-0.26%)
Nov 28, 2011 18.40 18.44 17.96 18.23 397,132 +0.48(+2.68%)
Nov 25, 2011 17.75 18.12 17.75 17.75 235,451 +0.00(+0.00%)
Nov 23, 2011 17.84 17.97 17.69 17.75 525,642 -0.24(-1.32%)
Nov 22, 2011 18.24 18.70 17.92 17.99 289,447 -0.21(-1.18%)
Nov 21, 2011 18.43 18.56 18.13 18.21 374,266 -0.48(-2.55%)
Nov 18, 2011 18.54 18.72 18.43 18.68 258,828 +0.16(+0.87%)
Nov 17, 2011 18.79 18.99 18.46 18.52 451,874 -0.34(-1.83%)
Nov 16, 2011 18.87 19.31 18.57 18.87 303,906 -0.23(-1.21%)
Nov 15, 2011 18.62 19.22 18.60 19.10 302,811 +0.30(+1.58%)
Nov 14, 2011 19.16 19.31 18.65 18.80 331,306 -0.51(-2.62%)
Nov 11, 2011 19.00 19.35 18.87 19.31 340,595 +0.57(+3.05%)
Nov 10, 2011 19.06 19.10 18.61 18.73 315,641 -0.04(-0.19%)
Nov 09, 2011 19.07 19.35 18.73 18.77 566,601 -0.86(-4.36%)
Nov 08, 2011 19.35 19.67 18.90 19.63 351,613 +0.47(+2.45%)
Nov 07, 2011 19.18 19.30 18.71 19.16 250,953 +0.01(+0.03%)
Nov 04, 2011 18.97 19.23 18.80 19.15 371,362 +0.06(+0.31%)
Nov 03, 2011 18.88 19.16 18.29 19.09 505,118 +0.46(+2.49%)
Nov 02, 2011 18.72 18.91 18.21 18.63 608,875 +0.27(+1.49%)
Nov 01, 2011 18.77 19.13 18.31 18.35 817,837 -0.96(-4.96%)
Oct 31, 2011 19.44 19.74 19.26 19.31 605,126 -0.65(-3.25%)
Oct 28, 2011 20.21 20.36 19.82 19.96 518,812 -0.37(-1.81%)
Oct 27, 2011 19.56 20.50 19.48 20.33 898,262 +1.46(+7.72%)
Oct 26, 2011 19.41 19.83 18.64 18.87 785,434 -0.25(-1.31%)
Oct 25, 2011 19.27 19.56 19.04 19.12 1,185,975 -0.93(-4.65%)
Oct 24, 2011 20.36 21.10 19.92 20.05 1,233,847 -0.12(-0.62%)
Oct 21, 2011 20.27 20.48 19.93 20.18 819,506 +0.31(+1.56%)
Oct 20, 2011 20.30 20.33 19.54 19.87 740,696 -0.36(-1.76%)
Oct 19, 2011 20.58 20.81 20.15 20.23 564,911 -0.43(-2.07%)
Oct 18, 2011 19.94 20.74 19.79 20.66 551,575 +0.82(+4.14%)
Oct 17, 2011 20.28 20.33 19.73 19.83 658,163 -0.67(-3.25%)
Oct 14, 2011 20.24 20.68 20.07 20.50 528,183 +0.46(+2.28%)
Oct 13, 2011 20.16 20.27 19.74 20.04 364,859 -0.24(-1.20%)
Oct 12, 2011 19.91 20.46 19.74 20.29 534,093 +0.49(+2.46%)
Oct 11, 2011 20.16 20.35 19.70 19.80 424,861 -0.50(-2.46%)
Oct 10, 2011 19.71 20.30 19.49 20.30 636,842 +0.96(+4.95%)
Oct 07, 2011 20.00 20.05 19.29 19.34 550,465 -0.58(-2.92%)
Oct 06, 2011 19.61 19.97 19.00 19.92 711,131 +0.78(+4.10%)
Oct 05, 2011 19.04 19.30 18.38 19.14 485,988 +0.14(+0.75%)
Oct 04, 2011 17.50 19.06 17.43 19.00 656,979 +1.28(+7.21%)
Oct 03, 2011 18.53 18.96 17.69 17.72 712,598 -1.02(-5.46%)
Sep 30, 2011 18.89 19.42 18.71 18.74 510,691 -0.55(-2.87%)
Sep 29, 2011 19.04 19.30 18.71 19.29 433,129 +0.81(+4.37%)
Sep 28, 2011 19.07 19.41 18.48 18.49 455,078 -0.52(-2.72%)
Sep 27, 2011 19.05 19.31 18.66 19.00 370,763 +0.53(+2.86%)
Sep 26, 2011 18.52 18.59 18.06 18.47 371,170 +0.12(+0.68%)
Sep 23, 2011 18.33 18.46 18.00 18.35 900,137 -0.01(-0.03%)
Sep 22, 2011 18.24 18.96 18.03 18.35 652,539 -0.48(-2.53%)
Sep 21, 2011 19.61 19.73 18.78 18.83 571,223 -0.80(-4.06%)
Sep 20, 2011 19.41 19.82 19.26 19.63 785,508 +0.32(+1.63%)
Sep 19, 2011 19.15 19.54 18.94 19.31 567,511 -0.24(-1.22%)
Sep 16, 2011 19.20 19.59 19.14 19.55 827,464 +0.45(+2.37%)
Sep 15, 2011 18.81 19.12 18.68 19.10 337,181 +0.12(+0.63%)
Sep 14, 2011 18.59 19.28 18.41 18.98 570,589 +0.58(+3.17%)
Sep 13, 2011 18.15 18.46 17.84 18.40 653,911 +0.28(+1.54%)
Sep 12, 2011 17.95 18.31 17.72 18.12 508,759 -0.10(-0.55%)
Sep 09, 2011 18.65 18.76 18.02 18.22 601,953 -0.65(-3.43%)
Sep 08, 2011 18.95 19.23 18.75 18.87 346,640 -0.29(-1.52%)
Sep 07, 2011 18.88 19.21 18.57 19.16 439,315 +0.54(+2.91%)
Sep 06, 2011 18.13 18.79 18.13 18.62 509,450 -0.05(-0.29%)
Sep 02, 2011 18.99 19.39 18.65 18.67 514,654 -0.80(-4.09%)
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.