Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 16.27 16.37 16.18 16.30 391,678,924 +0.12(+0.77%)
Jan 30, 2012 15.92 16.21 15.91 16.18 378,816,004 +0.20(+1.28%)
Jan 27, 2012 15.87 16.02 15.85 15.97 299,886,524 +0.09(+0.60%)
Jan 26, 2012 16.01 16.03 15.83 15.88 323,969,856 -0.07(-0.45%)
Jan 25, 2012 16.23 16.23 15.85 15.95 957,702,984 +0.94(+6.24%)
Jan 24, 2012 15.18 15.18 14.98 15.01 534,265,452 -0.25(-1.64%)
Jan 23, 2012 15.10 15.30 15.08 15.26 305,304,328 +0.25(+1.69%)
Jan 20, 2012 15.27 15.27 14.99 15.01 413,968,996 -0.27(-1.74%)
Jan 19, 2012 15.36 15.41 15.23 15.28 261,231,320 -0.05(-0.32%)
Jan 18, 2012 15.25 15.34 15.22 15.33 276,419,836 +0.16(+1.04%)
Jan 17, 2012 15.15 15.21 15.11 15.17 242,415,516 +0.17(+1.16%)
Jan 13, 2012 14.99 15.02 14.95 14.99 226,158,996 -0.06(-0.37%)
Jan 12, 2012 15.08 15.10 14.96 15.05 212,584,932 -0.04(-0.27%)
Jan 11, 2012 15.10 15.10 14.98 15.09 215,071,332 -0.02(-0.16%)
Jan 10, 2012 15.21 15.21 15.05 15.12 258,144,908 +0.05(+0.36%)
Jan 09, 2012 15.20 15.28 15.05 15.06 393,639,932 -0.02(-0.16%)
Jan 06, 2012 14.99 15.10 14.97 15.09 318,385,648 +0.16(+1.05%)
Jan 05, 2012 14.82 14.95 14.74 14.93 270,922,288 +0.16(+1.11%)
Jan 04, 2012 14.64 14.81 14.62 14.77 260,019,284 +0.30(+2.08%)
Dec 30, 2011 14.47 14.51 14.41 14.46 179,774,840 -0.00(-0.03%)
Dec 29, 2011 14.41 14.49 14.30 14.47 215,099,836 +0.09(+0.62%)
Dec 28, 2011 14.53 14.58 14.33 14.38 228,402,104 -0.14(-0.96%)
Dec 27, 2011 14.40 14.61 14.39 14.52 264,964,644 +0.11(+0.79%)
Dec 23, 2011 14.27 14.41 14.27 14.40 269,607,856 +0.25(+1.74%)
Dec 21, 2011 14.17 14.19 14.00 14.16 261,926,308 +0.02(+0.13%)
Dec 20, 2011 13.85 14.15 13.83 14.14 336,627,116 +0.49(+3.59%)
Dec 19, 2011 13.66 13.74 13.59 13.65 234,817,856 +0.04(+0.31%)
Dec 16, 2011 13.58 13.72 13.56 13.61 421,577,604 +0.07(+0.55%)
Dec 15, 2011 13.69 13.71 13.51 13.53 256,191,796 -0.04(-0.33%)
Dec 14, 2011 13.81 13.84 13.49 13.58 406,844,368 -0.31(-2.22%)
Dec 13, 2011 14.04 14.12 13.82 13.89 338,922,192 -0.11(-0.77%)
Dec 12, 2011 13.99 14.07 13.91 13.99 299,301,772 -0.06(-0.45%)
Dec 09, 2011 14.03 14.07 13.97 14.06 297,143,140 +0.11(+0.76%)
Dec 08, 2011 13.98 14.12 13.94 13.95 375,974,340 +0.06(+0.40%)
Dec 07, 2011 13.93 13.96 13.81 13.90 304,727,668 -0.07(-0.48%)
Dec 06, 2011 14.02 14.09 13.91 13.96 283,467,296 -0.07(-0.52%)
Dec 05, 2011 14.05 14.16 13.94 14.04 357,188,972 +0.12(+0.85%)
Dec 02, 2011 13.92 14.06 13.88 13.92 379,273,160 +0.06(+0.46%)
Dec 01, 2011 13.66 13.89 13.60 13.85 383,826,268 +0.20(+1.50%)
Nov 30, 2011 13.62 13.65 13.51 13.65 405,791,652 +0.32(+2.41%)
Nov 29, 2011 13.42 13.53 13.22 13.33 375,697,728 -0.10(-0.78%)
Nov 28, 2011 13.30 13.45 13.23 13.43 346,355,912 +0.45(+3.45%)
Nov 25, 2011 13.16 13.26 12.98 12.98 254,759,204 -0.12(-0.93%)
Nov 23, 2011 13.38 13.42 13.10 13.11 428,641,780 -0.34(-2.53%)
Nov 22, 2011 13.25 13.50 13.25 13.45 408,940,336 +0.27(+2.03%)
Nov 21, 2011 13.23 13.27 13.07 13.18 447,867,616 -0.21(-1.58%)
Nov 18, 2011 13.53 13.57 13.39 13.39 372,075,060 -0.09(-0.65%)
Nov 17, 2011 13.71 13.73 13.41 13.48 479,902,780 -0.26(-1.91%)
Nov 16, 2011 13.90 13.97 13.73 13.74 348,586,784 -0.15(-1.04%)
Nov 15, 2011 13.60 13.91 13.55 13.89 430,809,876 +0.34(+2.52%)
Nov 14, 2011 13.70 13.76 13.51 13.54 432,877,844 -0.19(-1.39%)
Nov 11, 2011 13.81 13.88 13.58 13.74 653,784,068 -0.02(-0.16%)
Nov 10, 2011 14.18 14.19 13.65 13.76 744,718,044 -0.36(-2.55%)
Nov 09, 2011 14.18 14.32 14.08 14.12 557,853,548 -0.39(-2.70%)
Nov 08, 2011 14.36 14.57 14.34 14.51 399,742,056 +0.23(+1.63%)
Nov 07, 2011 14.28 14.29 14.15 14.28 269,915,492 -0.02(-0.13%)
Nov 04, 2011 14.36 14.41 14.26 14.29 302,227,968 -0.10(-0.70%)
Nov 03, 2011 14.25 14.41 14.12 14.40 441,382,144 +0.20(+1.42%)
Nov 02, 2011 14.29 14.30 14.11 14.19 327,276,040 +0.03(+0.23%)
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.