Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 18.61 19.19 18.52 19.07 3,143,762 +1.27(+7.13%)
Nov 29, 2011 17.64 18.13 17.41 17.80 2,897,934 +0.23(+1.31%)
Nov 28, 2011 17.71 17.82 17.36 17.57 3,708,166 +0.54(+3.17%)
Nov 25, 2011 16.70 17.43 16.70 17.03 1,025,591 -0.11(-0.64%)
Nov 23, 2011 17.47 17.50 17.03 17.14 2,989,624 -0.68(-3.82%)
Nov 22, 2011 17.55 17.91 17.32 17.82 2,678,060 +0.26(+1.48%)
Nov 21, 2011 18.46 18.58 17.54 17.56 4,647,280 -1.19(-6.35%)
Nov 18, 2011 19.19 19.35 18.69 18.75 1,802,941 -0.36(-1.88%)
Nov 17, 2011 19.76 19.80 18.52 19.11 4,319,290 -0.70(-3.56%)
Nov 16, 2011 19.25 20.42 19.15 19.82 3,749,398 +0.35(+1.77%)
Nov 15, 2011 19.01 19.64 18.90 19.47 1,616,374 +0.34(+1.78%)
Nov 14, 2011 19.61 19.86 19.07 19.13 1,969,676 -0.65(-3.29%)
Nov 11, 2011 18.70 19.90 18.61 19.78 2,880,739 +1.33(+7.21%)
Nov 10, 2011 18.63 18.70 18.14 18.45 2,878,001 +0.15(+0.82%)
Nov 09, 2011 19.16 19.19 18.25 18.30 3,234,308 -1.37(-6.96%)
Nov 08, 2011 19.57 19.93 19.10 19.67 3,090,376 +0.25(+1.29%)
Nov 07, 2011 19.54 19.78 19.13 19.42 2,955,711 -0.39(-1.97%)
Nov 04, 2011 19.05 19.87 18.95 19.81 2,655,698 +0.53(+2.75%)
Nov 03, 2011 18.60 19.33 18.10 19.28 3,088,919 +0.96(+5.24%)
Nov 02, 2011 18.67 18.99 18.20 18.32 5,812,080 -0.07(-0.38%)
Nov 01, 2011 18.53 18.85 18.11 18.39 4,113,572 -0.72(-3.77%)
Oct 31, 2011 19.49 19.60 19.06 19.11 4,132,860 -0.62(-3.14%)
Oct 28, 2011 20.12 20.34 19.48 19.73 3,844,321 -0.52(-2.57%)
Oct 27, 2011 19.60 20.50 19.60 20.25 4,024,654 +1.16(+6.08%)
Oct 26, 2011 19.09 19.29 18.48 19.09 3,172,268 +0.29(+1.54%)
Oct 25, 2011 18.95 19.22 18.76 18.80 2,698,915 -0.34(-1.78%)
Oct 24, 2011 18.45 19.45 18.13 19.14 4,308,909 +0.55(+2.99%)
Oct 21, 2011 17.68 18.59 17.63 18.58 5,982,382 +1.01(+5.78%)
Oct 20, 2011 16.40 17.65 15.61 17.57 10,458,596 +0.85(+5.08%)
Oct 19, 2011 16.89 17.02 16.39 16.72 5,845,142 -0.26(-1.53%)
Oct 18, 2011 16.29 17.10 16.04 16.98 3,653,199 +0.55(+3.35%)
Oct 17, 2011 16.93 16.98 16.27 16.43 2,684,967 -0.65(-3.78%)
Oct 14, 2011 17.07 17.15 16.52 17.08 2,782,974 +0.26(+1.52%)
Oct 13, 2011 15.78 16.95 15.77 16.82 3,235,916 +0.92(+5.79%)
Oct 12, 2011 15.98 16.27 15.79 15.90 2,531,258 +0.28(+1.79%)
Oct 11, 2011 15.40 15.79 15.35 15.62 2,212,974 +0.01(+0.06%)
Oct 10, 2011 15.38 15.71 15.33 15.61 2,392,795 +0.55(+3.65%)
Oct 07, 2011 15.15 15.37 14.86 15.06 2,771,901 -0.02(-0.13%)
Oct 06, 2011 15.04 15.26 14.72 15.08 2,746,814 +0.00(+0.00%)
Oct 05, 2011 14.49 15.16 14.20 15.08 2,964,592 +0.62(+4.29%)
Oct 04, 2011 13.75 14.52 13.67 14.46 6,312,960 +0.38(+2.70%)
Oct 03, 2011 15.15 15.18 13.91 14.08 8,710,456 -0.89(-5.95%)
Sep 30, 2011 15.41 15.56 14.97 14.97 2,907,570 -0.63(-4.04%)
Sep 29, 2011 16.43 16.48 15.24 15.60 5,800,635 -0.49(-3.05%)
Sep 28, 2011 17.32 17.35 16.04 16.09 4,306,801 -1.09(-6.34%)
Sep 27, 2011 17.35 17.53 17.09 17.18 3,012,047 +0.26(+1.54%)
Sep 26, 2011 16.53 16.97 15.96 16.92 5,034,997 +0.45(+2.73%)
Sep 23, 2011 15.96 16.63 15.72 16.47 2,701,352 +0.43(+2.71%)
Sep 22, 2011 16.36 16.36 15.71 16.04 5,364,545 -0.95(-5.62%)
Sep 21, 2011 17.06 17.53 16.96 16.99 3,514,006 -0.02(-0.12%)
Sep 20, 2011 17.42 18.02 17.00 17.01 6,557,447 -0.09(-0.53%)
Sep 19, 2011 17.21 17.48 16.95 17.10 4,037,466 -0.42(-2.40%)
Sep 16, 2011 17.50 17.64 17.16 17.52 4,328,329 -0.02(-0.11%)
Sep 15, 2011 17.61 17.74 17.28 17.54 5,449,006 +0.15(+0.86%)
Sep 14, 2011 16.33 17.50 16.33 17.39 6,679,373 +1.15(+7.08%)
Sep 13, 2011 15.94 16.30 15.71 16.24 2,715,039 +0.34(+2.14%)
Sep 12, 2011 15.25 16.16 15.24 15.90 4,574,587 +0.36(+2.32%)
Sep 09, 2011 15.49 16.04 15.26 15.54 4,107,335 -0.11(-0.70%)
Sep 08, 2011 15.84 16.50 15.56 15.65 4,025,227 -0.24(-1.51%)
Sep 07, 2011 15.40 15.95 15.38 15.89 3,244,132 +0.84(+5.58%)
Sep 06, 2011 14.70 15.13 14.45 15.05 5,024,084 -0.19(-1.25%)
Sep 02, 2011 15.19 15.49 15.10 15.24 2,776,324 -0.43(-2.74%)
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.