Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.09 15.19 14.95 15.02 4,151,687 +0.07(+0.47%)
Dec 29, 2011 14.79 14.96 14.68 14.95 2,576,243 +0.23(+1.56%)
Dec 28, 2011 14.94 14.98 14.66 14.72 2,993,921 -0.25(-1.67%)
Dec 27, 2011 15.00 15.12 14.87 14.97 1,450,065 -0.03(-0.20%)
Dec 23, 2011 15.11 15.11 14.77 15.00 1,488,279 +0.15(+1.01%)
Dec 21, 2011 14.89 14.93 14.73 14.85 4,308,668 -0.04(-0.27%)
Dec 20, 2011 14.61 15.03 14.47 14.89 7,166,449 +0.54(+3.76%)
Dec 19, 2011 14.11 14.56 14.03 14.35 4,593,690 -0.17(-1.17%)
Dec 16, 2011 14.45 14.68 14.33 14.52 10,957,595 +0.15(+1.04%)
Dec 15, 2011 14.19 14.38 14.03 14.37 5,697,190 +0.32(+2.28%)
Dec 14, 2011 13.91 14.21 13.79 14.05 4,398,716 +0.01(+0.07%)
Dec 13, 2011 14.03 14.29 13.86 14.04 4,695,645 +0.04(+0.29%)
Dec 12, 2011 13.94 14.03 13.66 14.00 5,092,063 -0.12(-0.85%)
Dec 09, 2011 13.93 14.17 13.81 14.12 4,872,672 +0.25(+1.80%)
Dec 08, 2011 14.21 14.21 13.73 13.87 4,798,146 -0.42(-2.94%)
Dec 07, 2011 14.10 14.35 13.93 14.29 3,169,362 +0.09(+0.63%)
Dec 06, 2011 14.19 14.36 14.05 14.20 4,309,818 -0.05(-0.35%)
Dec 05, 2011 14.13 14.55 13.92 14.25 5,661,347 +0.33(+2.37%)
Dec 02, 2011 14.01 14.25 13.82 13.92 4,113,766 -0.03(-0.22%)
Dec 01, 2011 13.97 14.06 13.69 13.95 4,560,290 -0.13(-0.92%)
Nov 30, 2011 14.01 14.27 13.84 14.08 7,453,417 +0.54(+3.99%)
Nov 29, 2011 13.53 13.67 13.44 13.54 5,069,872 +0.04(+0.30%)
Nov 28, 2011 13.43 13.53 13.29 13.50 6,293,675 +0.51(+3.93%)
Nov 25, 2011 12.85 13.28 12.82 12.99 945,762 +0.17(+1.33%)
Nov 23, 2011 13.24 13.33 12.82 12.82 2,806,986 -0.56(-4.19%)
Nov 22, 2011 13.35 13.53 13.25 13.38 3,440,911 +0.09(+0.68%)
Nov 21, 2011 13.23 13.45 13.18 13.29 4,015,534 -0.41(-2.99%)
Nov 18, 2011 13.85 13.85 13.52 13.70 3,366,953 +0.02(+0.15%)
Nov 17, 2011 14.10 14.20 13.53 13.68 4,855,869 -0.45(-3.18%)
Nov 16, 2011 14.26 14.50 14.13 14.13 2,602,452 -0.26(-1.81%)
Nov 15, 2011 14.21 14.50 14.10 14.39 2,314,705 +0.14(+0.98%)
Nov 14, 2011 14.38 14.49 14.15 14.25 2,699,207 -0.21(-1.45%)
Nov 11, 2011 14.40 14.59 14.20 14.46 3,025,035 +0.32(+2.26%)
Nov 10, 2011 14.38 14.59 14.06 14.14 4,211,920 -0.11(-0.77%)
Nov 09, 2011 14.25 14.80 14.16 14.25 5,829,513 -0.58(-3.91%)
Nov 08, 2011 14.55 14.88 14.11 14.83 4,283,317 +0.32(+2.21%)
Nov 07, 2011 14.46 14.86 14.24 14.51 1,818,016 -0.04(-0.27%)
Nov 04, 2011 14.52 14.59 14.25 14.55 2,033,857 -0.16(-1.09%)
Nov 03, 2011 14.63 14.72 14.12 14.71 3,557,975 +0.23(+1.59%)
Nov 02, 2011 14.19 14.51 14.01 14.48 4,429,416 +0.54(+3.87%)
Nov 01, 2011 14.08 14.37 13.92 13.94 5,962,274 -0.76(-5.17%)
Oct 31, 2011 14.50 14.84 14.29 14.70 4,223,471 -0.06(-0.41%)
Oct 28, 2011 14.45 14.80 14.34 14.76 3,933,476 +0.24(+1.65%)
Oct 27, 2011 14.47 14.65 14.12 14.52 6,484,174 +0.62(+4.46%)
Oct 26, 2011 14.03 14.18 13.72 13.90 4,394,800 -0.03(-0.22%)
Oct 25, 2011 14.02 14.08 13.71 13.93 7,156,840 -0.15(-1.07%)
Oct 24, 2011 13.55 14.21 13.49 14.08 6,157,390 +0.60(+4.45%)
Oct 21, 2011 13.24 13.62 13.24 13.48 4,029,180 +0.39(+2.98%)
Oct 20, 2011 12.87 13.10 12.65 13.09 2,440,132 +0.14(+1.08%)
Oct 19, 2011 13.14 13.18 12.79 12.95 4,166,596 -0.14(-1.07%)
Oct 18, 2011 12.40 13.19 12.28 13.09 6,311,052 +0.70(+5.65%)
Oct 17, 2011 12.66 12.69 12.32 12.39 2,992,692 -0.39(-3.05%)
Oct 14, 2011 12.83 12.96 12.60 12.78 3,228,776 +0.08(+0.63%)
Oct 13, 2011 12.62 12.84 12.37 12.70 4,837,780 +0.00(+0.00%)
Oct 12, 2011 12.30 12.90 12.25 12.70 5,251,719 +0.44(+3.59%)
Oct 11, 2011 12.27 12.40 12.12 12.26 4,460,886 -0.09(-0.73%)
Oct 10, 2011 12.07 12.36 12.01 12.35 5,027,047 +0.50(+4.22%)
Oct 07, 2011 12.20 12.38 11.85 11.85 5,350,622 -0.34(-2.79%)
Oct 06, 2011 12.10 12.21 11.94 12.19 6,707,218 +0.75(+6.56%)
Oct 05, 2011 11.48 11.55 10.98 11.44 4,081,641 -0.03(-0.26%)
Oct 04, 2011 11.15 11.54 10.68 11.47 9,975,420 +0.14(+1.24%)
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.