Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.21 15.40 15.14 15.36 1,159,384 +0.51(+3.43%)
Nov 29, 2011 14.65 14.91 14.64 14.85 882,457 +0.20(+1.36%)
Nov 28, 2011 14.67 14.74 14.52 14.65 752,894 +0.27(+1.90%)
Nov 25, 2011 14.40 14.54 14.38 14.38 265,912 -0.05(-0.34%)
Nov 23, 2011 14.52 14.55 14.32 14.43 674,523 -0.19(-1.33%)
Nov 22, 2011 14.70 14.77 14.58 14.62 636,821 -0.11(-0.74%)
Nov 21, 2011 14.75 14.80 14.61 14.73 599,597 -0.22(-1.46%)
Nov 18, 2011 14.73 15.01 14.73 14.95 641,717 +0.22(+1.48%)
Nov 17, 2011 14.71 14.91 14.61 14.73 455,695 +0.01(+0.04%)
Nov 16, 2011 14.89 14.98 14.71 14.72 348,945 -0.29(-1.94%)
Nov 15, 2011 14.81 15.03 14.75 15.01 328,684 +0.16(+1.06%)
Nov 14, 2011 14.98 15.03 14.83 14.86 435,760 -0.12(-0.81%)
Nov 11, 2011 14.98 15.14 14.94 14.98 812,859 +0.12(+0.78%)
Nov 10, 2011 14.80 14.90 14.67 14.86 419,148 +0.19(+1.28%)
Nov 09, 2011 14.89 14.94 14.43 14.67 1,261,413 -0.48(-3.17%)
Nov 08, 2011 14.95 15.17 14.68 15.15 599,223 +0.25(+1.67%)
Nov 07, 2011 15.13 15.24 14.66 14.91 567,217 -0.18(-1.21%)
Nov 04, 2011 14.98 15.13 14.88 15.09 463,805 -0.02(-0.16%)
Nov 03, 2011 14.70 15.29 14.69 15.11 657,625 +0.39(+2.68%)
Nov 02, 2011 14.86 15.15 14.64 14.72 880,588 -0.34(-2.26%)
Nov 01, 2011 15.06 15.34 14.97 15.06 538,352 -0.40(-2.59%)
Oct 31, 2011 15.49 15.66 15.45 15.46 352,261 -0.16(-1.01%)
Oct 28, 2011 15.74 15.80 15.61 15.62 370,400 -0.22(-1.38%)
Oct 27, 2011 15.68 16.00 15.54 15.83 987,070 +0.54(+3.53%)
Oct 26, 2011 15.35 15.39 15.13 15.29 476,063 +0.12(+0.76%)
Oct 25, 2011 15.50 15.54 15.15 15.18 589,939 -0.43(-2.76%)
Oct 24, 2011 15.43 15.63 15.39 15.61 451,158 +0.16(+1.02%)
Oct 21, 2011 15.31 15.45 15.23 15.45 472,783 +0.36(+2.42%)
Oct 20, 2011 14.97 15.15 14.89 15.09 266,903 +0.05(+0.36%)
Oct 19, 2011 15.18 15.34 14.99 15.03 459,245 -0.13(-0.88%)
Oct 18, 2011 14.98 15.28 14.83 15.17 446,089 +0.23(+1.55%)
Oct 17, 2011 15.07 15.11 14.89 14.94 483,481 -0.21(-1.40%)
Oct 14, 2011 15.02 15.17 14.89 15.15 359,131 +0.25(+1.67%)
Oct 13, 2011 14.95 14.95 14.82 14.90 456,140 -0.09(-0.61%)
Oct 12, 2011 14.94 15.07 14.81 14.99 581,661 +0.15(+1.02%)
Oct 11, 2011 14.98 15.08 14.79 14.84 494,395 -0.25(-1.65%)
Oct 10, 2011 15.00 15.09 14.91 15.09 447,408 +0.33(+2.26%)
Oct 07, 2011 15.05 15.06 14.72 14.75 572,995 -0.26(-1.70%)
Oct 06, 2011 14.83 15.02 14.76 15.01 652,386 +0.36(+2.45%)
Oct 05, 2011 14.60 14.69 14.37 14.65 950,756 +0.12(+0.84%)
Oct 04, 2011 14.24 14.54 14.06 14.53 1,175,092 +0.17(+1.18%)
Oct 03, 2011 14.60 14.77 14.33 14.36 1,120,461 -0.13(-0.88%)
Sep 30, 2011 14.51 14.83 14.47 14.49 571,317 -0.21(-1.41%)
Sep 29, 2011 14.61 14.83 14.42 14.69 406,643 +0.35(+2.46%)
Sep 28, 2011 14.71 14.78 14.31 14.34 613,023 -0.35(-2.40%)
Sep 27, 2011 14.74 14.89 14.61 14.69 536,855 +0.21(+1.43%)
Sep 26, 2011 14.32 14.50 14.19 14.49 619,672 +0.31(+2.19%)
Sep 23, 2011 13.99 14.20 13.98 14.18 428,924 +0.18(+1.30%)
Sep 22, 2011 14.12 14.30 13.85 13.99 807,821 -0.44(-3.03%)
Sep 21, 2011 15.01 15.15 14.41 14.43 684,944 -0.54(-3.61%)
Sep 20, 2011 14.94 15.25 14.82 14.97 526,282 +0.13(+0.86%)
Sep 19, 2011 14.60 14.92 14.57 14.84 488,539 -0.01(-0.04%)
Sep 16, 2011 14.88 15.05 14.78 14.85 1,152,236 -0.05(-0.37%)
Sep 15, 2011 14.92 14.94 14.74 14.91 513,936 +0.12(+0.78%)
Sep 14, 2011 14.75 14.91 14.53 14.79 429,484 +0.12(+0.83%)
Sep 13, 2011 14.59 14.71 14.45 14.67 421,225 +0.14(+0.96%)
Sep 12, 2011 14.26 14.55 14.24 14.53 509,901 +0.14(+0.97%)
Sep 09, 2011 14.51 14.60 14.20 14.39 798,009 -0.26(-1.74%)
Sep 08, 2011 14.72 14.87 14.62 14.64 649,368 -0.12(-0.78%)
Sep 07, 2011 14.71 14.77 14.58 14.76 566,246 +0.24(+1.63%)
Sep 06, 2011 14.29 14.56 14.22 14.52 789,231 -0.07(-0.50%)
Sep 02, 2011 14.71 14.84 14.58 14.60 1,077,407 -0.38(-2.52%)
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.