Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 14.86 14.98 14.78 14.78 292,883 -0.07(-0.50%)
Dec 29, 2011 14.89 14.91 14.71 14.85 337,721 -0.04(-0.26%)
Dec 28, 2011 15.09 15.17 14.79 14.89 131,048 -0.25(-1.66%)
Dec 27, 2011 15.25 15.25 15.07 15.14 133,560 -0.17(-1.13%)
Dec 23, 2011 15.25 15.32 15.04 15.31 210,753 +0.52(+3.52%)
Dec 21, 2011 14.72 14.90 14.62 14.79 333,471 -0.03(-0.19%)
Dec 20, 2011 14.70 14.93 14.70 14.82 356,331 +0.40(+2.74%)
Dec 19, 2011 14.64 14.89 14.39 14.43 209,307 -0.17(-1.19%)
Dec 16, 2011 14.77 14.90 14.49 14.60 497,469 -0.14(-0.98%)
Dec 15, 2011 14.88 15.03 14.58 14.75 330,132 +0.09(+0.59%)
Dec 14, 2011 14.63 14.85 14.58 14.66 431,521 -0.14(-0.98%)
Dec 13, 2011 15.03 15.23 14.67 14.80 333,372 -0.16(-1.10%)
Dec 12, 2011 15.33 15.33 14.77 14.97 798,350 -0.48(-3.12%)
Dec 09, 2011 14.68 15.85 14.51 15.45 1,705,580 +1.26(+8.84%)
Dec 08, 2011 18.85 18.89 14.04 14.19 2,676,125 -5.68(-28.57%)
Dec 07, 2011 19.66 19.95 19.48 19.87 221,514 +0.13(+0.64%)
Dec 06, 2011 19.87 19.93 19.55 19.75 224,335 -0.12(-0.58%)
Dec 05, 2011 19.82 20.11 19.67 19.86 176,124 +0.30(+1.53%)
Dec 02, 2011 20.03 20.13 19.51 19.56 203,439 -0.19(-0.98%)
Dec 01, 2011 19.83 20.05 19.70 19.76 121,350 -0.08(-0.39%)
Nov 30, 2011 19.46 19.89 19.40 19.83 298,774 +1.01(+5.39%)
Nov 29, 2011 19.02 19.15 18.75 18.82 94,087 -0.18(-0.97%)
Nov 28, 2011 18.96 19.21 18.75 19.00 194,489 +0.66(+3.58%)
Nov 25, 2011 18.40 18.68 18.07 18.35 177,442 -0.14(-0.73%)
Nov 23, 2011 18.73 18.80 18.37 18.48 143,261 -0.40(-2.10%)
Nov 22, 2011 18.38 19.07 18.25 18.88 277,519 +0.53(+2.89%)
Nov 21, 2011 18.72 18.80 18.33 18.35 191,863 -0.72(-3.80%)
Nov 18, 2011 19.36 19.42 19.05 19.07 134,147 -0.25(-1.30%)
Nov 17, 2011 19.75 19.86 19.26 19.32 144,990 -0.50(-2.53%)
Nov 16, 2011 20.21 20.34 19.78 19.82 262,782 -0.65(-3.16%)
Nov 15, 2011 20.32 20.68 19.97 20.47 239,331 +0.15(+0.76%)
Nov 14, 2011 20.88 20.88 20.24 20.32 169,880 -0.70(-3.35%)
Nov 11, 2011 21.04 21.24 20.95 21.02 157,121 +0.24(+1.16%)
Nov 10, 2011 20.86 20.96 20.60 20.78 146,284 +0.17(+0.84%)
Nov 09, 2011 20.98 21.20 20.57 20.61 199,101 -0.91(-4.22%)
Nov 08, 2011 21.09 21.69 20.97 21.51 220,651 +0.53(+2.53%)
Nov 07, 2011 20.91 21.00 20.22 20.98 132,247 -0.02(-0.09%)
Nov 04, 2011 21.12 21.25 20.82 21.00 228,933 -0.26(-1.23%)
Nov 03, 2011 20.93 21.38 20.46 21.26 293,355 +0.62(+2.99%)
Nov 02, 2011 20.86 21.03 20.48 20.64 225,327 -0.01(-0.05%)
Nov 01, 2011 20.98 21.32 20.52 20.65 225,134 -1.02(-4.72%)
Oct 31, 2011 21.60 22.03 21.13 21.68 307,759 -0.31(-1.41%)
Oct 28, 2011 21.83 22.35 21.07 21.99 306,600 -0.03(-0.13%)
Oct 27, 2011 24.36 24.62 21.49 22.02 787,887 -0.98(-4.24%)
Oct 26, 2011 23.10 23.31 22.60 22.99 236,518 +0.30(+1.32%)
Oct 25, 2011 23.28 23.30 22.64 22.69 181,210 -0.82(-3.49%)
Oct 24, 2011 22.93 23.55 22.81 23.51 166,320 +0.63(+2.74%)
Oct 21, 2011 22.65 22.91 22.58 22.89 106,092 +0.60(+2.69%)
Oct 20, 2011 22.24 22.40 21.67 22.29 125,061 +0.06(+0.26%)
Oct 19, 2011 22.45 22.72 22.12 22.23 122,628 -0.25(-1.12%)
Oct 18, 2011 21.98 22.76 21.58 22.48 329,995 +0.54(+2.46%)
Oct 17, 2011 23.07 23.09 21.85 21.94 354,871 -1.36(-5.84%)
Oct 14, 2011 24.23 24.23 23.03 23.30 341,855 -0.65(-2.70%)
Oct 13, 2011 23.74 24.13 23.42 23.95 226,865 +0.10(+0.41%)
Oct 12, 2011 23.86 24.02 23.54 23.85 234,622 +0.21(+0.90%)
Oct 11, 2011 23.19 23.73 23.19 23.64 161,944 +0.29(+1.24%)
Oct 10, 2011 22.95 23.41 22.84 23.35 156,070 +0.87(+3.87%)
Oct 07, 2011 23.23 23.23 22.42 22.48 178,155 -0.70(-3.00%)
Oct 06, 2011 22.87 23.19 22.64 23.18 269,465 +0.30(+1.31%)
Oct 05, 2011 21.35 23.00 21.35 22.88 376,129 +1.69(+7.98%)
Oct 04, 2011 20.35 21.25 20.04 21.19 384,426 +0.61(+2.96%)
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.