Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 15.20 15.39 15.13 15.35 1,160,075 +0.51(+3.43%)
Nov 29, 2011 14.64 14.90 14.63 14.84 882,983 +0.20(+1.36%)
Nov 28, 2011 14.67 14.73 14.51 14.64 753,343 +0.27(+1.90%)
Nov 25, 2011 14.39 14.53 14.37 14.37 266,070 -0.05(-0.34%)
Nov 23, 2011 14.51 14.54 14.31 14.42 674,925 -0.19(-1.33%)
Nov 22, 2011 14.69 14.76 14.57 14.61 637,201 -0.11(-0.74%)
Nov 21, 2011 14.74 14.79 14.61 14.72 599,954 -0.22(-1.46%)
Nov 18, 2011 14.72 15.00 14.72 14.94 642,100 +0.22(+1.48%)
Nov 17, 2011 14.70 14.90 14.61 14.72 455,967 +0.01(+0.04%)
Nov 16, 2011 14.88 14.97 14.70 14.71 349,153 -0.29(-1.94%)
Nov 15, 2011 14.80 15.02 14.74 15.01 328,880 +0.16(+1.06%)
Nov 14, 2011 14.97 15.02 14.82 14.85 436,019 -0.12(-0.81%)
Nov 11, 2011 14.97 15.13 14.93 14.97 813,344 +0.12(+0.78%)
Nov 10, 2011 14.79 14.89 14.66 14.85 419,398 +0.19(+1.28%)
Nov 09, 2011 14.88 14.93 14.42 14.67 1,262,166 -0.48(-3.17%)
Nov 08, 2011 14.95 15.16 14.67 15.15 599,580 +0.25(+1.67%)
Nov 07, 2011 15.12 15.23 14.65 14.90 567,556 -0.18(-1.21%)
Nov 04, 2011 14.98 15.12 14.87 15.08 464,082 -0.02(-0.16%)
Nov 03, 2011 14.69 15.28 14.68 15.10 658,017 +0.39(+2.68%)
Nov 02, 2011 14.85 15.14 14.64 14.71 881,113 -0.34(-2.26%)
Nov 01, 2011 15.05 15.33 14.96 15.05 538,673 -0.40(-2.59%)
Oct 31, 2011 15.48 15.65 15.44 15.45 352,471 -0.16(-1.01%)
Oct 28, 2011 15.73 15.79 15.60 15.61 370,621 -0.22(-1.38%)
Oct 27, 2011 15.67 16.00 15.53 15.83 987,659 +0.54(+3.53%)
Oct 26, 2011 15.34 15.38 15.12 15.29 476,347 +0.12(+0.76%)
Oct 25, 2011 15.49 15.53 15.15 15.17 590,291 -0.43(-2.76%)
Oct 24, 2011 15.42 15.63 15.38 15.60 451,427 +0.16(+1.02%)
Oct 21, 2011 15.30 15.44 15.22 15.44 473,065 +0.36(+2.42%)
Oct 20, 2011 14.96 15.15 14.89 15.08 267,062 +0.05(+0.36%)
Oct 19, 2011 15.17 15.33 14.98 15.02 459,519 -0.13(-0.88%)
Oct 18, 2011 14.98 15.27 14.82 15.16 446,355 +0.23(+1.54%)
Oct 17, 2011 15.06 15.10 14.88 14.93 483,770 -0.21(-1.40%)
Oct 14, 2011 15.01 15.16 14.88 15.14 359,345 +0.25(+1.67%)
Oct 13, 2011 14.94 14.94 14.81 14.89 456,412 -0.09(-0.61%)
Oct 12, 2011 14.93 15.06 14.81 14.98 582,008 +0.15(+1.02%)
Oct 11, 2011 14.97 15.07 14.78 14.83 494,690 -0.25(-1.65%)
Oct 10, 2011 14.99 15.08 14.90 15.08 447,674 +0.33(+2.26%)
Oct 07, 2011 15.04 15.05 14.71 14.74 573,336 -0.25(-1.70%)
Oct 06, 2011 14.82 15.01 14.75 15.00 652,775 +0.36(+2.45%)
Oct 05, 2011 14.59 14.68 14.36 14.64 951,323 +0.12(+0.84%)
Oct 04, 2011 14.23 14.53 14.05 14.52 1,175,793 +0.17(+1.18%)
Oct 03, 2011 14.59 14.76 14.33 14.35 1,121,129 -0.13(-0.88%)
Sep 30, 2011 14.50 14.82 14.47 14.48 571,658 -0.21(-1.41%)
Sep 29, 2011 14.60 14.82 14.41 14.68 406,886 +0.35(+2.46%)
Sep 28, 2011 14.70 14.77 14.30 14.33 613,388 -0.35(-2.40%)
Sep 27, 2011 14.73 14.88 14.61 14.68 537,175 +0.21(+1.43%)
Sep 26, 2011 14.31 14.49 14.19 14.48 620,042 +0.31(+2.19%)
Sep 23, 2011 13.99 14.19 13.97 14.17 429,180 +0.18(+1.30%)
Sep 22, 2011 14.11 14.29 13.85 13.99 808,303 -0.44(-3.03%)
Sep 21, 2011 15.01 15.14 14.40 14.42 685,353 -0.54(-3.61%)
Sep 20, 2011 14.93 15.24 14.81 14.96 526,596 +0.13(+0.86%)
Sep 19, 2011 14.59 14.91 14.56 14.84 488,830 -0.01(-0.04%)
Sep 16, 2011 14.87 15.04 14.77 14.84 1,152,923 -0.05(-0.37%)
Sep 15, 2011 14.91 14.93 14.73 14.90 514,242 +0.12(+0.78%)
Sep 14, 2011 14.74 14.90 14.52 14.78 429,740 +0.12(+0.83%)
Sep 13, 2011 14.58 14.70 14.44 14.66 421,477 +0.14(+0.96%)
Sep 12, 2011 14.25 14.54 14.23 14.52 510,205 +0.14(+0.97%)
Sep 09, 2011 14.50 14.59 14.19 14.38 798,485 -0.26(-1.74%)
Sep 08, 2011 14.71 14.86 14.61 14.64 649,755 -0.12(-0.78%)
Sep 07, 2011 14.70 14.76 14.57 14.75 566,584 +0.24(+1.63%)
Sep 06, 2011 14.28 14.55 14.21 14.51 789,701 -0.07(-0.50%)
Sep 02, 2011 14.70 14.84 14.57 14.59 1,078,049 -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.