Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 17.69 17.84 17.33 17.84 62,609 +0.29(+1.65%)
Jan 30, 2012 17.37 17.58 17.19 17.55 48,290 +0.24(+1.39%)
Jan 27, 2012 17.14 17.31 17.07 17.31 25,448 +0.23(+1.35%)
Jan 26, 2012 17.29 17.29 17.01 17.08 44,795 -0.10(-0.58%)
Jan 25, 2012 17.04 17.18 16.96 17.18 38,068 +0.22(+1.30%)
Jan 24, 2012 16.76 16.98 16.76 16.96 30,181 +0.20(+1.19%)
Jan 23, 2012 16.94 16.94 16.75 16.76 32,621 -0.12(-0.71%)
Jan 20, 2012 16.84 16.95 16.79 16.88 39,256 +0.09(+0.54%)
Jan 19, 2012 16.78 16.88 16.69 16.79 28,101 +0.01(+0.06%)
Jan 18, 2012 16.77 16.86 16.42 16.78 54,796 +0.01(+0.06%)
Jan 17, 2012 16.63 16.77 16.53 16.77 63,758 +0.28(+1.70%)
Jan 13, 2012 16.37 16.50 16.35 16.49 17,948 +0.18(+1.10%)
Jan 12, 2012 16.29 16.32 16.21 16.31 23,425 +0.12(+0.74%)
Jan 11, 2012 16.17 16.21 16.07 16.19 29,563 +0.14(+0.87%)
Jan 10, 2012 16.07 16.11 16.00 16.05 34,274 +0.05(+0.31%)
Jan 09, 2012 15.99 16.05 15.81 16.00 52,177 +0.08(+0.50%)
Jan 06, 2012 16.06 16.06 15.88 15.92 30,042 -0.03(-0.19%)
Jan 05, 2012 15.83 16.07 15.72 15.95 38,217 +0.23(+1.46%)
Jan 04, 2012 15.76 15.76 15.60 15.72 27,169 +0.33(+2.12%)
Dec 30, 2011 15.41 15.50 15.11 15.39 104,857 +0.11(+0.74%)
Dec 29, 2011 15.35 15.49 15.22 15.28 67,421 +0.06(+0.39%)
Dec 28, 2011 15.36 15.37 15.15 15.22 45,529 -0.12(-0.78%)
Dec 27, 2011 15.34 15.40 15.31 15.34 37,688 +0.10(+0.66%)
Dec 23, 2011 15.38 15.42 15.22 15.24 142,542 +0.13(+0.86%)
Dec 21, 2011 15.20 15.20 14.88 15.11 69,561 -0.04(-0.26%)
Dec 20, 2011 15.27 15.33 15.08 15.15 61,172 +0.07(+0.46%)
Dec 19, 2011 15.38 15.40 14.90 15.08 61,577 -0.18(-1.18%)
Dec 16, 2011 15.04 15.41 15.04 15.26 46,567 +0.06(+0.39%)
Dec 15, 2011 15.28 15.37 14.97 15.20 41,771 +0.05(+0.33%)
Dec 14, 2011 15.17 15.27 15.10 15.15 65,277 +0.03(+0.20%)
Dec 13, 2011 15.51 15.51 14.96 15.12 164,932 -0.22(-1.43%)
Dec 12, 2011 15.48 15.50 15.30 15.34 44,969 -0.06(-0.39%)
Dec 09, 2011 15.63 15.63 15.33 15.40 150,852 -0.06(-0.39%)
Dec 08, 2011 15.57 15.66 15.40 15.46 85,875 -0.42(-2.64%)
Dec 07, 2011 15.87 15.95 15.50 15.88 36,172 +0.01(+0.06%)
Dec 06, 2011 15.95 15.95 15.69 15.87 20,452 +0.09(+0.57%)
Dec 05, 2011 15.72 15.94 15.70 15.78 46,385 +0.23(+1.48%)
Dec 02, 2011 15.58 15.58 15.35 15.55 23,995 +0.20(+1.30%)
Dec 01, 2011 15.21 15.45 15.12 15.35 38,665 +0.23(+1.52%)
Nov 30, 2011 15.15 15.33 15.09 15.12 62,528 +0.21(+1.41%)
Nov 29, 2011 15.16 15.28 14.80 14.91 47,759 -0.09(-0.60%)
Nov 28, 2011 15.08 15.39 14.97 15.00 37,409 +0.00(+0.00%)
Nov 25, 2011 14.99 15.95 14.99 15.00 38,957 +0.00(+0.00%)
Nov 23, 2011 15.25 15.26 15.00 15.00 27,852 -0.22(-1.45%)
Nov 22, 2011 15.27 15.30 15.12 15.22 38,460 +0.06(+0.40%)
Nov 21, 2011 15.25 15.35 15.09 15.16 36,605 -0.05(-0.32%)
Nov 18, 2011 15.42 15.42 15.17 15.21 21,239 +0.02(+0.13%)
Nov 17, 2011 15.93 15.93 15.11 15.19 78,916 -0.67(-4.20%)
Nov 16, 2011 15.85 16.00 15.84 15.86 14,485 -0.13(-0.84%)
Nov 15, 2011 15.95 16.05 15.70 15.99 24,670 -0.11(-0.68%)
Nov 14, 2011 16.18 16.19 16.03 16.10 8,496 -0.10(-0.62%)
Nov 11, 2011 16.12 16.20 15.96 16.20 34,865 +0.30(+1.89%)
Nov 10, 2011 15.97 16.05 15.79 15.90 14,325 +0.04(+0.25%)
Nov 09, 2011 16.07 16.10 15.86 15.86 16,459 -0.32(-1.98%)
Nov 08, 2011 16.28 16.48 16.06 16.18 39,543 -0.22(-1.34%)
Nov 07, 2011 16.36 16.44 16.30 16.40 12,865 +0.16(+0.99%)
Nov 04, 2011 16.48 16.71 16.24 16.24 20,638 -0.39(-2.35%)
Nov 03, 2011 16.72 16.72 16.41 16.63 10,348 +0.15(+0.91%)
Nov 02, 2011 16.75 16.75 16.36 16.48 19,741 +0.06(+0.37%)
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.