Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 17.80 17.95 17.39 17.71 4,411,208 +0.55(+3.19%)
Nov 29, 2011 17.42 17.42 16.96 17.16 2,642,985 -0.16(-0.91%)
Nov 28, 2011 17.13 17.68 17.02 17.32 5,749,677 +1.46(+9.23%)
Nov 25, 2011 15.92 16.16 15.78 15.85 1,803,718 -0.17(-1.08%)
Nov 23, 2011 16.23 16.29 16.02 16.02 2,208,848 -0.41(-2.51%)
Nov 22, 2011 16.66 16.81 16.41 16.44 2,942,458 -0.31(-1.84%)
Nov 21, 2011 16.57 16.85 16.34 16.75 3,692,652 -0.05(-0.31%)
Nov 18, 2011 17.65 17.78 16.55 16.80 6,917,380 +0.42(+2.57%)
Nov 17, 2011 16.54 16.59 16.14 16.38 4,996,202 -0.11(-0.68%)
Nov 16, 2011 16.87 16.99 16.43 16.49 3,311,997 -0.45(-2.66%)
Nov 15, 2011 17.19 17.28 16.88 16.94 4,203,820 -0.22(-1.27%)
Nov 14, 2011 17.38 17.61 16.98 17.16 3,715,555 -0.27(-1.55%)
Nov 11, 2011 16.93 17.64 16.82 17.43 4,235,957 +0.78(+4.69%)
Nov 10, 2011 16.26 16.75 16.26 16.65 6,698,547 +0.82(+5.17%)
Nov 09, 2011 16.11 16.23 15.74 15.83 4,132,217 -0.71(-4.31%)
Nov 08, 2011 16.68 16.75 16.12 16.54 3,338,026 -0.10(-0.59%)
Nov 07, 2011 16.67 16.79 16.33 16.64 3,612,869 -0.08(-0.45%)
Nov 04, 2011 16.66 16.85 16.44 16.72 2,854,794 -0.17(-1.02%)
Nov 03, 2011 16.57 16.96 15.77 16.89 6,512,126 +0.41(+2.46%)
Nov 02, 2011 15.87 16.50 15.72 16.48 5,980,286 +0.80(+5.12%)
Nov 01, 2011 15.85 16.28 15.63 15.68 6,178,589 -0.73(-4.44%)
Oct 31, 2011 16.65 16.84 16.39 16.41 2,948,185 -0.50(-2.93%)
Oct 28, 2011 17.00 17.24 16.66 16.90 3,298,404 -0.20(-1.18%)
Oct 27, 2011 17.10 17.27 16.77 17.11 3,581,436 +0.56(+3.40%)
Oct 26, 2011 16.95 16.95 16.25 16.54 2,888,326 -0.14(-0.81%)
Oct 25, 2011 16.69 16.95 16.56 16.68 1,922,805 -0.20(-1.20%)
Oct 24, 2011 16.63 17.00 16.63 16.88 3,570,989 +0.25(+1.49%)
Oct 21, 2011 16.78 16.92 16.43 16.63 2,444,341 +0.08(+0.45%)
Oct 20, 2011 16.40 16.61 16.17 16.56 2,391,460 +0.15(+0.91%)
Oct 19, 2011 15.97 16.76 15.89 16.41 4,981,600 +0.35(+2.20%)
Oct 18, 2011 15.61 16.26 15.09 16.05 2,524,178 +0.35(+2.25%)
Oct 17, 2011 16.08 16.33 15.63 15.70 2,266,336 -0.53(-3.28%)
Oct 14, 2011 16.14 16.29 15.83 16.23 1,447,366 +0.29(+1.84%)
Oct 13, 2011 15.99 16.17 15.63 15.94 2,546,129 -0.06(-0.37%)
Oct 12, 2011 16.11 16.26 15.89 16.00 3,456,903 +0.05(+0.31%)
Oct 11, 2011 16.07 16.07 15.67 15.95 3,431,333 -0.20(-1.24%)
Oct 10, 2011 16.04 16.27 15.93 16.15 1,614,832 +0.44(+2.80%)
Oct 07, 2011 16.06 16.30 15.63 15.72 2,734,895 -0.26(-1.63%)
Oct 06, 2011 15.77 16.02 15.68 15.98 3,371,952 +0.72(+4.74%)
Oct 05, 2011 14.72 15.36 14.67 15.25 3,761,787 +0.58(+3.96%)
Oct 04, 2011 14.18 14.69 13.63 14.67 4,922,050 +0.27(+1.86%)
Oct 03, 2011 14.84 15.07 14.35 14.40 5,682,595 -0.56(-3.73%)
Sep 30, 2011 15.68 15.96 14.96 14.96 4,055,839 -1.00(-6.25%)
Sep 29, 2011 16.32 16.39 15.36 15.96 2,734,073 -0.02(-0.14%)
Sep 28, 2011 16.59 16.72 15.84 15.98 4,017,404 -0.60(-3.59%)
Sep 27, 2011 16.75 17.00 16.49 16.58 2,663,171 +0.23(+1.41%)
Sep 26, 2011 15.89 16.38 15.74 16.35 3,928,535 +0.54(+3.39%)
Sep 23, 2011 15.11 16.06 15.10 15.81 3,980,270 +0.89(+5.99%)
Sep 22, 2011 14.76 15.07 14.43 14.92 4,391,106 -0.28(-1.86%)
Sep 21, 2011 15.68 15.90 15.19 15.20 2,662,019 -0.51(-3.27%)
Sep 20, 2011 16.37 16.39 15.71 15.72 2,666,676 -0.56(-3.43%)
Sep 19, 2011 15.80 16.35 15.79 16.27 2,493,594 -0.02(-0.14%)
Sep 16, 2011 16.22 16.52 16.14 16.30 3,289,706 +0.06(+0.37%)
Sep 15, 2011 16.04 16.34 15.70 16.24 4,200,012 +0.40(+2.54%)
Sep 14, 2011 15.39 16.04 15.36 15.83 4,990,571 +0.55(+3.61%)
Sep 13, 2011 14.72 15.36 14.61 15.28 4,480,164 +0.68(+4.64%)
Sep 12, 2011 14.43 14.74 14.29 14.61 4,982,843 -0.07(-0.51%)
Sep 09, 2011 14.74 14.96 14.40 14.68 3,736,162 -0.20(-1.35%)
Sep 08, 2011 15.31 15.58 14.68 14.88 3,682,961 -0.64(-4.13%)
Sep 07, 2011 14.93 15.54 14.82 15.52 2,939,162 +1.05(+7.26%)
Sep 06, 2011 14.09 14.56 13.99 14.47 2,561,097 -0.11(-0.77%)
Sep 02, 2011 14.74 14.82 14.36 14.58 2,548,657 -0.51(-3.40%)
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.