Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 17.70 17.78 17.61 17.62 1,261,713 -0.16(-0.88%)
Dec 29, 2011 17.54 17.88 17.50 17.78 2,142,382 +0.26(+1.48%)
Dec 28, 2011 17.75 17.86 17.47 17.52 2,617,153 -0.28(-1.57%)
Dec 27, 2011 17.89 18.01 17.79 17.80 2,102,937 -0.12(-0.65%)
Dec 23, 2011 17.82 17.97 17.65 17.92 2,518,750 +0.66(+3.84%)
Dec 21, 2011 17.15 17.30 16.93 17.25 3,306,578 +0.10(+0.56%)
Dec 20, 2011 16.83 17.30 16.78 17.16 4,597,622 +0.68(+4.10%)
Dec 19, 2011 17.00 17.06 16.41 16.48 3,549,145 -0.42(-2.47%)
Dec 16, 2011 17.17 17.48 16.82 16.90 6,086,862 -0.24(-1.40%)
Dec 15, 2011 17.41 17.48 16.98 17.14 4,125,903 +0.05(+0.28%)
Dec 14, 2011 16.98 17.32 16.97 17.09 4,991,380 -0.03(-0.16%)
Dec 13, 2011 17.65 17.74 16.93 17.12 6,004,332 -0.44(-2.49%)
Dec 12, 2011 17.67 17.73 17.43 17.56 5,024,260 -0.48(-2.64%)
Dec 09, 2011 17.63 18.16 17.51 18.03 4,948,869 +0.52(+2.95%)
Dec 08, 2011 17.86 17.88 17.41 17.51 5,863,842 -0.63(-3.45%)
Dec 07, 2011 17.56 18.20 17.24 18.14 5,083,295 +0.52(+2.97%)
Dec 06, 2011 17.68 17.83 17.49 17.62 3,019,803 -0.03(-0.19%)
Dec 05, 2011 17.54 17.83 17.44 17.65 6,168,602 +0.50(+2.90%)
Dec 02, 2011 17.34 17.58 17.05 17.15 5,617,641 +0.05(+0.28%)
Dec 01, 2011 17.15 17.15 16.79 17.11 3,171,041 -0.05(-0.32%)
Nov 30, 2011 16.77 17.17 16.54 17.16 7,075,793 +0.87(+5.35%)
Nov 29, 2011 16.19 16.47 16.02 16.29 3,790,793 +0.14(+0.88%)
Nov 28, 2011 16.25 16.34 15.96 16.15 4,483,051 +0.48(+3.08%)
Nov 25, 2011 15.60 15.92 15.56 15.66 1,615,747 +0.10(+0.66%)
Nov 23, 2011 16.13 16.13 15.53 15.56 6,724,312 -0.69(-4.23%)
Nov 22, 2011 16.39 16.55 16.17 16.25 3,365,653 -0.14(-0.87%)
Nov 21, 2011 16.67 16.70 16.38 16.39 5,510,311 -0.55(-3.25%)
Nov 18, 2011 17.20 17.34 16.90 16.94 5,622,246 -0.12(-0.72%)
Nov 17, 2011 17.45 17.62 16.96 17.07 4,601,703 -0.41(-2.34%)
Nov 16, 2011 17.53 17.98 17.41 17.47 5,039,740 -0.30(-1.68%)
Nov 15, 2011 17.53 17.88 17.36 17.77 3,345,308 +0.17(+0.97%)
Nov 14, 2011 17.94 17.95 17.46 17.60 4,160,498 -0.41(-2.27%)
Nov 11, 2011 17.80 18.12 17.76 18.01 4,577,606 +0.56(+3.24%)
Nov 10, 2011 17.65 17.79 17.35 17.45 4,732,433 +0.07(+0.39%)
Nov 09, 2011 17.71 17.88 17.30 17.38 6,736,062 -0.89(-4.88%)
Nov 08, 2011 17.90 18.37 17.81 18.27 5,686,368 +0.52(+2.95%)
Nov 07, 2011 17.43 17.77 17.23 17.75 4,972,393 +0.27(+1.56%)
Nov 04, 2011 17.47 17.55 17.07 17.47 4,862,738 -0.22(-1.23%)
Nov 03, 2011 17.57 17.75 17.01 17.69 7,067,270 +0.33(+1.88%)
Nov 02, 2011 17.29 17.45 17.02 17.37 5,747,721 +0.48(+2.82%)
Nov 01, 2011 16.49 17.32 16.40 16.89 10,161,867 -0.50(-2.86%)
Oct 31, 2011 17.24 17.75 17.17 17.39 6,619,571 -0.25(-1.43%)
Oct 28, 2011 17.83 17.95 17.41 17.64 6,793,691 -0.17(-0.96%)
Oct 27, 2011 17.69 18.00 17.22 17.81 8,008,215 +0.72(+4.22%)
Oct 26, 2011 16.83 17.22 16.59 17.09 6,380,440 +0.58(+3.50%)
Oct 25, 2011 16.98 17.07 16.45 16.51 7,561,581 -0.56(-3.31%)
Oct 24, 2011 16.75 17.78 16.58 17.07 9,440,102 +0.48(+2.91%)
Oct 21, 2011 15.94 16.67 15.82 16.59 13,037,397 +0.89(+5.68%)
Oct 20, 2011 15.56 15.98 15.44 15.70 8,967,979 -0.04(-0.26%)
Oct 19, 2011 16.34 16.77 15.55 15.74 19,633,662 -1.85(-10.52%)
Oct 18, 2011 16.73 17.77 16.60 17.59 7,734,182 +0.94(+5.64%)
Oct 17, 2011 17.26 17.26 16.60 16.65 4,549,952 -0.81(-4.64%)
Oct 14, 2011 17.73 17.77 16.87 17.46 4,375,578 +0.07(+0.39%)
Oct 13, 2011 17.62 17.62 16.95 17.39 5,331,588 -0.40(-2.26%)
Oct 12, 2011 17.46 18.62 17.33 17.79 10,235,542 +0.56(+3.28%)
Oct 11, 2011 16.74 17.41 16.56 17.23 7,042,526 +0.34(+2.01%)
Oct 10, 2011 16.43 16.89 16.43 16.89 3,511,785 +0.89(+5.57%)
Oct 07, 2011 17.05 17.05 15.87 16.00 7,665,782 -0.97(-5.70%)
Oct 06, 2011 16.73 17.01 16.38 16.96 5,506,244 +0.73(+4.53%)
Oct 05, 2011 15.98 16.29 15.60 16.23 5,709,285 +0.23(+1.45%)
Oct 04, 2011 14.66 16.00 14.65 16.00 7,317,816 +0.90(+5.95%)
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.