Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 17.20 17.51 17.15 17.20 214,961 -0.14(-0.81%)
Dec 29, 2011 17.15 17.36 16.63 17.34 174,309 +0.20(+1.17%)
Dec 28, 2011 17.26 17.46 16.95 17.14 340,288 -0.12(-0.70%)
Dec 27, 2011 16.97 17.33 16.58 17.26 405,606 +0.30(+1.77%)
Dec 23, 2011 16.87 17.03 16.66 16.96 109,810 +0.41(+2.48%)
Dec 21, 2011 15.74 16.65 15.59 16.55 312,122 +0.84(+5.35%)
Dec 20, 2011 15.91 15.93 15.53 15.71 294,567 +0.16(+1.03%)
Dec 19, 2011 15.86 16.08 15.47 15.55 293,321 -0.08(-0.51%)
Dec 16, 2011 15.75 16.28 15.58 15.63 720,243 -0.11(-0.70%)
Dec 15, 2011 16.05 16.05 15.57 15.74 226,946 -0.06(-0.38%)
Dec 14, 2011 16.06 16.26 15.70 15.80 230,639 -0.42(-2.59%)
Dec 13, 2011 16.95 17.02 16.12 16.22 230,302 -0.62(-3.68%)
Dec 12, 2011 16.89 16.97 16.68 16.84 229,141 -0.12(-0.71%)
Dec 09, 2011 16.92 17.30 16.73 16.96 353,285 +0.08(+0.47%)
Dec 08, 2011 17.22 17.27 16.85 16.88 194,880 -0.47(-2.71%)
Dec 07, 2011 17.21 17.47 16.80 17.35 172,737 +0.10(+0.58%)
Dec 06, 2011 17.30 17.59 17.14 17.25 166,957 -0.10(-0.58%)
Dec 05, 2011 17.16 17.65 16.78 17.35 267,928 +0.47(+2.78%)
Dec 02, 2011 17.02 17.10 16.80 16.88 187,334 +0.06(+0.36%)
Dec 01, 2011 16.82 17.05 16.53 16.82 122,693 -0.08(-0.47%)
Nov 30, 2011 16.63 16.90 16.23 16.90 332,061 +0.75(+4.64%)
Nov 29, 2011 16.25 16.26 15.97 16.15 154,333 -0.07(-0.43%)
Nov 28, 2011 15.35 16.29 15.35 16.22 225,195 +1.23(+8.21%)
Nov 25, 2011 15.20 15.48 14.95 14.99 104,528 -0.28(-1.83%)
Nov 23, 2011 15.69 15.69 15.25 15.27 225,842 -0.55(-3.48%)
Nov 22, 2011 15.11 16.08 15.00 15.82 227,163 +0.67(+4.42%)
Nov 21, 2011 15.47 15.70 15.12 15.15 185,555 -0.59(-3.75%)
Nov 18, 2011 15.98 16.13 15.67 15.74 103,882 -0.24(-1.50%)
Nov 17, 2011 16.24 16.39 15.77 15.98 183,111 -0.25(-1.54%)
Nov 16, 2011 16.06 16.58 15.80 16.23 178,329 -0.01(-0.06%)
Nov 15, 2011 15.90 16.30 15.64 16.24 143,023 +0.28(+1.75%)
Nov 14, 2011 16.32 16.36 15.75 15.96 141,990 -0.42(-2.56%)
Nov 11, 2011 15.55 16.41 15.43 16.38 209,462 +0.98(+6.36%)
Nov 10, 2011 15.52 15.63 15.02 15.40 187,851 +0.07(+0.46%)
Nov 09, 2011 15.70 16.40 15.32 15.33 229,536 -0.64(-4.01%)
Nov 08, 2011 16.38 16.38 15.83 15.97 236,212 -0.30(-1.84%)
Nov 07, 2011 16.86 16.94 15.93 16.27 184,656 -0.64(-3.78%)
Nov 04, 2011 16.93 17.12 16.66 16.91 280,397 -0.06(-0.35%)
Nov 03, 2011 15.91 17.03 15.41 16.97 354,956 +1.41(+9.06%)
Nov 02, 2011 15.39 15.98 14.93 15.56 384,848 +0.24(+1.57%)
Nov 01, 2011 15.50 16.04 15.22 15.32 247,437 -0.74(-4.61%)
Oct 31, 2011 16.48 16.58 16.00 16.06 142,045 -0.65(-3.89%)
Oct 28, 2011 16.95 17.19 16.63 16.71 128,669 -0.28(-1.65%)
Oct 27, 2011 16.98 17.21 16.62 16.99 365,048 +0.45(+2.72%)
Oct 26, 2011 16.09 16.71 15.63 16.54 148,650 +0.68(+4.29%)
Oct 25, 2011 16.25 16.25 15.77 15.86 91,563 -0.44(-2.70%)
Oct 24, 2011 15.10 16.31 15.05 16.30 143,163 +1.25(+8.31%)
Oct 21, 2011 15.33 15.55 14.96 15.05 193,479 -0.05(-0.33%)
Oct 20, 2011 15.08 15.27 14.73 15.10 140,464 +0.00(+0.00%)
Oct 19, 2011 15.45 15.46 14.99 15.10 150,376 -0.37(-2.39%)
Oct 18, 2011 16.21 16.21 15.37 15.47 319,929 -0.71(-4.39%)
Oct 17, 2011 16.69 16.69 15.91 16.18 128,146 -0.68(-4.03%)
Oct 14, 2011 16.44 17.09 16.44 16.86 163,669 +0.57(+3.50%)
Oct 13, 2011 16.80 16.80 15.98 16.29 170,597 -0.70(-4.12%)
Oct 12, 2011 16.50 17.04 16.37 16.99 265,467 +0.56(+3.41%)
Oct 11, 2011 15.85 16.54 15.85 16.43 183,204 +0.47(+2.94%)
Oct 10, 2011 15.67 15.98 15.27 15.96 206,741 +0.52(+3.37%)
Oct 07, 2011 15.85 15.95 15.11 15.44 223,872 -0.35(-2.22%)
Oct 06, 2011 15.26 15.86 14.95 15.79 233,514 +0.59(+3.88%)
Oct 05, 2011 14.89 15.35 14.52 15.20 151,316 +0.31(+2.08%)
Oct 04, 2011 14.49 14.99 14.01 14.89 365,614 +0.36(+2.48%)
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.