Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.36 17.79 17.36 17.73 287,235 +1.10(+6.62%)
Nov 29, 2011 16.68 16.75 16.53 16.63 100,618 -0.02(-0.13%)
Nov 28, 2011 16.49 16.77 16.38 16.65 175,370 +0.73(+4.60%)
Nov 25, 2011 16.33 16.57 15.92 15.92 65,455 -0.49(-2.99%)
Nov 23, 2011 16.76 16.76 16.38 16.41 105,645 -0.51(-3.02%)
Nov 22, 2011 17.18 17.41 16.91 16.92 98,225 -0.29(-1.70%)
Nov 21, 2011 17.35 17.46 17.20 17.21 132,997 -0.52(-2.90%)
Nov 18, 2011 17.63 17.97 17.53 17.73 124,020 +0.11(+0.62%)
Nov 17, 2011 17.90 18.19 17.45 17.62 79,602 -0.33(-1.82%)
Nov 16, 2011 17.61 18.46 17.57 17.95 251,567 +0.15(+0.85%)
Nov 15, 2011 17.18 17.93 17.08 17.80 174,518 +0.50(+2.88%)
Nov 14, 2011 17.37 17.54 17.19 17.30 558,756 -0.16(-0.94%)
Nov 11, 2011 17.58 17.71 17.36 17.46 367,515 +0.12(+0.70%)
Nov 10, 2011 17.64 17.66 17.13 17.34 249,599 +0.03(+0.14%)
Nov 09, 2011 17.85 17.99 17.26 17.31 206,285 -1.12(-6.09%)
Nov 08, 2011 18.48 18.55 17.88 18.44 139,574 +0.08(+0.43%)
Nov 07, 2011 18.55 18.55 17.94 18.36 106,285 -0.21(-1.15%)
Nov 04, 2011 18.97 18.97 18.23 18.57 178,059 -0.71(-3.67%)
Nov 03, 2011 18.96 19.44 18.55 19.28 157,189 +0.59(+3.14%)
Nov 02, 2011 18.19 18.73 18.14 18.69 177,620 +0.87(+4.86%)
Nov 01, 2011 17.89 18.54 17.46 17.83 182,965 -0.88(-4.68%)
Oct 31, 2011 18.87 19.05 18.61 18.70 137,508 -0.52(-2.72%)
Oct 28, 2011 19.43 19.74 19.17 19.22 120,117 -0.36(-1.84%)
Oct 27, 2011 18.37 19.84 18.37 19.58 242,595 +1.46(+8.06%)
Oct 26, 2011 18.21 18.33 17.61 18.12 151,161 +0.35(+1.98%)
Oct 25, 2011 18.12 18.19 17.72 17.77 97,415 -0.55(-3.02%)
Oct 24, 2011 17.68 18.40 17.60 18.32 182,461 +0.66(+3.72%)
Oct 21, 2011 17.69 17.69 17.36 17.67 108,220 +0.32(+1.83%)
Oct 20, 2011 17.35 17.36 16.83 17.35 147,216 +0.04(+0.24%)
Oct 19, 2011 17.79 17.97 17.17 17.31 140,935 -0.54(-3.03%)
Oct 18, 2011 17.25 17.99 16.95 17.85 245,680 +0.67(+3.88%)
Oct 17, 2011 17.81 17.81 17.08 17.18 168,423 -0.87(-4.83%)
Oct 14, 2011 17.80 18.09 17.61 18.05 105,327 +0.44(+2.47%)
Oct 13, 2011 17.67 17.70 17.38 17.62 122,123 -0.21(-1.17%)
Oct 12, 2011 17.68 18.01 17.37 17.83 148,207 +0.17(+0.94%)
Oct 11, 2011 17.26 17.79 17.18 17.66 222,648 +0.20(+1.12%)
Oct 10, 2011 16.95 17.47 16.93 17.46 222,202 +0.88(+5.29%)
Oct 07, 2011 17.47 17.47 16.38 16.59 218,818 -0.78(-4.52%)
Oct 06, 2011 17.27 17.45 17.09 17.37 125,961 +0.26(+1.51%)
Oct 05, 2011 17.24 17.64 16.76 17.11 203,972 -0.13(-0.75%)
Oct 04, 2011 15.58 17.49 15.53 17.24 356,006 +1.47(+9.32%)
Oct 03, 2011 16.69 16.88 15.75 15.77 294,048 -0.41(-2.55%)
Sep 30, 2011 16.11 16.57 15.66 16.19 574,555 -0.59(-3.53%)
Sep 29, 2011 16.60 16.79 15.74 16.78 277,791 +0.57(+3.53%)
Sep 28, 2011 17.27 17.27 16.20 16.21 163,265 -1.09(-6.28%)
Sep 27, 2011 17.40 17.91 17.06 17.29 201,677 +0.35(+2.05%)
Sep 26, 2011 16.74 17.01 16.27 16.95 113,985 +0.32(+1.93%)
Sep 23, 2011 16.50 17.04 16.30 16.62 223,187 +0.06(+0.38%)
Sep 22, 2011 16.36 16.78 16.19 16.56 298,371 -0.52(-3.05%)
Sep 21, 2011 17.84 18.03 17.06 17.08 130,852 -0.81(-4.53%)
Sep 20, 2011 18.15 18.26 17.84 17.89 237,165 -0.19(-1.04%)
Sep 19, 2011 17.99 18.30 17.68 18.08 155,137 -0.28(-1.52%)
Sep 16, 2011 18.81 18.83 18.19 18.36 277,738 -0.35(-1.85%)
Sep 15, 2011 18.67 18.73 18.15 18.71 156,179 +0.23(+1.24%)
Sep 14, 2011 18.28 18.87 17.82 18.48 179,864 +0.33(+1.82%)
Sep 13, 2011 17.99 18.32 17.88 18.15 118,754 +0.18(+1.00%)
Sep 12, 2011 17.56 18.07 17.47 17.97 87,232 +0.06(+0.33%)
Sep 09, 2011 18.34 18.42 17.68 17.91 241,153 -0.67(-3.62%)
Sep 08, 2011 18.94 19.07 18.49 18.58 107,628 -0.59(-3.09%)
Sep 07, 2011 18.83 19.22 18.58 19.18 207,256 +0.75(+4.06%)
Sep 06, 2011 18.11 18.47 17.76 18.43 141,262 -0.08(-0.43%)
Sep 02, 2011 18.71 18.95 18.37 18.51 281,604 -0.69(-3.61%)
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.