Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 16.14 16.46 16.05 16.46 86,418 +0.50(+3.13%)
Nov 29, 2011 15.96 16.00 15.73 15.96 47,610 -0.03(-0.19%)
Nov 28, 2011 15.75 16.00 15.70 15.99 26,091 +0.34(+2.17%)
Nov 25, 2011 15.64 15.70 15.51 15.65 9,017 +0.00(+0.00%)
Nov 23, 2011 15.54 15.85 15.23 15.65 23,311 +0.08(+0.51%)
Nov 22, 2011 15.50 16.28 15.31 15.57 19,212 +0.10(+0.65%)
Nov 21, 2011 15.54 15.79 15.38 15.47 24,767 -0.31(-1.96%)
Nov 18, 2011 16.20 16.23 15.76 15.78 21,566 -0.42(-2.59%)
Nov 17, 2011 16.23 16.45 16.13 16.20 13,060 +0.09(+0.56%)
Nov 16, 2011 16.01 16.46 16.01 16.11 9,145 -0.13(-0.80%)
Nov 15, 2011 16.17 16.42 15.71 16.24 15,834 +0.00(+0.00%)
Nov 14, 2011 16.25 16.32 16.10 16.24 6,731 -0.20(-1.22%)
Nov 11, 2011 16.46 16.55 16.34 16.44 21,142 -0.02(-0.12%)
Nov 10, 2011 15.69 16.97 15.34 16.46 92,911 +1.01(+6.54%)
Nov 09, 2011 15.65 15.70 15.15 15.45 12,010 -0.50(-3.13%)
Nov 08, 2011 16.00 16.04 15.90 15.95 31,720 -0.13(-0.81%)
Nov 07, 2011 15.72 16.19 15.65 16.08 3,757 +0.10(+0.63%)
Nov 04, 2011 16.00 16.00 15.93 15.98 15,417 -0.02(-0.12%)
Nov 03, 2011 15.92 16.00 15.60 16.00 9,518 +0.31(+1.98%)
Nov 02, 2011 15.43 15.82 15.00 15.69 13,178 +0.58(+3.84%)
Nov 01, 2011 15.02 16.00 14.40 15.11 27,980 -0.52(-3.33%)
Oct 31, 2011 15.88 16.05 15.57 15.63 9,928 -0.37(-2.31%)
Oct 28, 2011 16.05 16.40 15.65 16.00 14,607 -0.34(-2.08%)
Oct 27, 2011 16.00 16.46 15.40 16.34 47,185 +0.34(+2.12%)
Oct 26, 2011 15.78 16.00 15.22 16.00 16,995 +0.46(+2.96%)
Oct 25, 2011 15.88 15.98 15.46 15.54 11,645 -0.46(-2.88%)
Oct 24, 2011 15.98 16.00 15.82 16.00 7,946 +0.01(+0.06%)
Oct 21, 2011 15.25 16.00 14.77 15.99 30,194 +1.13(+7.60%)
Oct 20, 2011 15.10 15.10 14.34 14.86 15,435 -0.10(-0.67%)
Oct 19, 2011 15.70 15.91 14.66 14.96 13,413 -0.90(-5.67%)
Oct 18, 2011 14.69 15.96 14.61 15.86 69,814 +1.27(+8.70%)
Oct 17, 2011 15.54 15.66 14.51 14.59 26,239 -1.20(-7.60%)
Oct 14, 2011 15.46 15.83 14.21 15.79 54,434 +0.44(+2.87%)
Oct 13, 2011 15.38 15.51 15.24 15.35 4,796 -0.25(-1.60%)
Oct 12, 2011 15.80 15.98 15.16 15.60 17,010 -0.20(-1.27%)
Oct 11, 2011 15.69 16.00 15.55 15.80 7,013 -0.19(-1.19%)
Oct 10, 2011 15.84 15.99 15.11 15.99 12,868 +0.38(+2.43%)
Oct 07, 2011 15.56 15.98 15.53 15.61 5,970 -0.38(-2.38%)
Oct 06, 2011 16.16 16.16 15.66 15.99 9,261 -0.44(-2.68%)
Oct 05, 2011 15.90 16.46 15.10 16.43 27,998 +0.42(+2.62%)
Oct 04, 2011 14.45 16.50 14.17 16.01 25,238 +1.49(+10.26%)
Oct 03, 2011 16.07 16.29 14.52 14.52 23,278 -1.51(-9.42%)
Sep 30, 2011 16.06 16.51 15.38 16.03 20,461 -0.36(-2.20%)
Sep 29, 2011 15.57 16.45 14.37 16.39 17,952 +1.21(+7.97%)
Sep 28, 2011 16.32 16.43 15.04 15.18 14,319 -1.22(-7.44%)
Sep 27, 2011 16.46 16.46 15.87 16.40 12,713 -0.01(-0.06%)
Sep 26, 2011 15.16 16.92 14.99 16.41 8,844 +1.38(+9.18%)
Sep 23, 2011 14.04 15.43 14.04 15.03 17,773 +1.01(+7.20%)
Sep 22, 2011 15.68 16.39 13.67 14.02 36,132 -2.13(-13.19%)
Sep 21, 2011 15.97 17.09 15.59 16.15 53,002 +0.17(+1.06%)
Sep 20, 2011 15.51 16.63 14.64 15.98 17,581 +0.67(+4.38%)
Sep 19, 2011 16.26 17.25 15.09 15.31 8,123 -1.19(-7.21%)
Sep 16, 2011 17.14 17.22 16.44 16.50 39,469 -0.55(-3.23%)
Sep 15, 2011 17.16 17.30 16.84 17.05 4,960 +0.07(+0.41%)
Sep 14, 2011 17.35 17.35 16.79 16.98 20,194 -0.26(-1.51%)
Sep 13, 2011 16.21 17.52 16.21 17.24 6,630 +1.36(+8.56%)
Sep 12, 2011 14.78 16.34 14.78 15.88 8,688 +0.98(+6.58%)
Sep 09, 2011 15.45 16.50 14.88 14.90 11,080 -0.72(-4.61%)
Sep 08, 2011 14.93 16.49 14.93 15.62 16,964 +0.59(+3.93%)
Sep 07, 2011 14.50 15.07 14.50 15.03 9,659 +0.86(+6.07%)
Sep 06, 2011 14.38 14.55 13.87 14.17 5,859 -0.64(-4.32%)
Sep 02, 2011 15.24 15.87 14.68 14.81 11,841 -0.69(-4.45%)
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.