Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 18.52 18.64 17.68 17.77 15,193,250 -0.51(-2.76%)
Nov 29, 2011 17.46 18.35 17.38 18.27 13,664,213 +0.90(+5.17%)
Nov 28, 2011 17.68 17.73 17.20 17.37 8,700,662 +0.56(+3.36%)
Nov 25, 2011 16.75 17.30 16.75 16.81 4,262,563 -0.05(-0.31%)
Nov 23, 2011 17.03 17.16 16.81 16.86 4,915,424 -0.31(-1.80%)
Nov 22, 2011 17.24 17.34 16.99 17.17 6,986,581 -0.15(-0.87%)
Nov 21, 2011 17.46 17.54 16.93 17.32 9,368,668 -0.43(-2.40%)
Nov 18, 2011 18.07 18.16 17.64 17.75 8,251,264 -0.30(-1.67%)
Nov 17, 2011 18.42 18.47 17.87 18.05 9,339,744 -0.35(-1.92%)
Nov 16, 2011 18.21 18.59 18.15 18.40 9,956,155 +0.00(+0.00%)
Nov 15, 2011 17.99 18.43 17.99 18.40 10,814,102 +0.28(+1.52%)
Nov 14, 2011 18.32 18.45 18.05 18.13 5,800,130 -0.30(-1.60%)
Nov 11, 2011 18.12 18.60 18.10 18.42 7,906,973 +0.52(+2.89%)
Nov 10, 2011 18.16 18.42 17.72 17.91 11,681,592 +0.05(+0.29%)
Nov 09, 2011 17.47 18.34 17.46 17.85 15,534,270 +0.25(+1.42%)
Nov 08, 2011 17.38 17.63 16.97 17.60 10,127,135 +0.25(+1.44%)
Nov 07, 2011 17.83 18.06 17.21 17.35 10,176,036 -0.56(-3.11%)
Nov 04, 2011 17.51 18.05 17.51 17.91 8,088,100 +0.20(+1.11%)
Nov 03, 2011 17.59 17.74 17.04 17.72 8,239,228 +0.28(+1.58%)
Nov 02, 2011 17.35 17.71 17.32 17.44 9,154,005 +0.43(+2.55%)
Nov 01, 2011 16.74 17.37 16.61 17.01 7,948,027 -0.20(-1.14%)
Oct 31, 2011 17.48 17.68 17.12 17.20 10,060,427 -0.18(-1.02%)
Oct 28, 2011 17.87 17.93 17.22 17.38 10,053,836 -0.36(-2.03%)
Oct 27, 2011 17.83 18.10 17.68 17.74 13,640,343 +0.26(+1.50%)
Oct 26, 2011 17.34 17.61 16.97 17.48 9,341,087 +0.39(+2.30%)
Oct 25, 2011 17.13 17.43 16.99 17.09 5,745,735 -0.25(-1.44%)
Oct 24, 2011 17.13 17.60 17.12 17.34 6,207,341 +0.23(+1.34%)
Oct 21, 2011 17.06 17.31 16.85 17.11 5,458,889 +0.23(+1.36%)
Oct 20, 2011 16.40 16.93 16.17 16.88 7,753,112 +0.45(+2.76%)
Oct 19, 2011 16.55 16.68 16.31 16.42 6,007,177 -0.22(-1.34%)
Oct 18, 2011 16.36 16.82 16.09 16.65 7,352,719 +0.33(+2.05%)
Oct 17, 2011 16.68 16.89 16.28 16.31 6,112,027 -0.52(-3.08%)
Oct 14, 2011 16.99 17.08 16.68 16.83 6,031,526 +0.07(+0.43%)
Oct 13, 2011 16.87 17.08 16.71 16.76 5,885,459 -0.18(-1.05%)
Oct 12, 2011 17.01 17.26 16.76 16.94 7,537,694 +0.02(+0.12%)
Oct 11, 2011 16.48 16.97 16.35 16.92 7,532,288 +0.46(+2.79%)
Oct 10, 2011 16.53 16.59 16.27 16.46 7,126,597 +0.21(+1.29%)
Oct 07, 2011 16.29 16.70 16.23 16.25 15,325,404 +0.33(+2.10%)
Oct 06, 2011 15.63 15.91 15.63 15.91 7,675,569 +0.72(+4.75%)
Oct 05, 2011 15.05 15.32 14.88 15.19 13,931,928 +0.25(+1.67%)
Oct 04, 2011 14.32 14.95 14.29 14.94 14,080,406 +0.43(+2.98%)
Oct 03, 2011 15.20 15.42 14.50 14.51 14,510,540 -0.77(-5.06%)
Sep 30, 2011 15.66 15.72 15.28 15.28 7,866,690 -0.60(-3.80%)
Sep 29, 2011 16.22 16.32 15.47 15.89 12,518,651 -0.06(-0.37%)
Sep 28, 2011 16.16 16.20 15.91 15.94 13,445,078 -0.14(-0.89%)
Sep 27, 2011 16.71 16.75 15.98 16.09 14,108,918 -0.35(-2.10%)
Sep 26, 2011 15.83 16.47 15.70 16.43 7,340,188 +0.68(+4.30%)
Sep 23, 2011 15.73 15.88 15.60 15.76 9,884,345 -0.05(-0.29%)
Sep 22, 2011 15.22 15.94 15.20 15.80 14,152,926 +0.08(+0.54%)
Sep 21, 2011 16.19 16.36 15.71 15.72 6,686,283 -0.44(-2.70%)
Sep 20, 2011 16.45 16.67 16.14 16.15 8,715,773 -0.20(-1.24%)
Sep 19, 2011 16.32 16.47 16.14 16.35 8,295,974 -0.21(-1.30%)
Sep 16, 2011 16.88 17.01 16.45 16.57 16,527,987 -0.16(-0.97%)
Sep 15, 2011 15.81 16.75 15.81 16.73 19,252,714 +1.09(+6.96%)
Sep 14, 2011 15.03 15.87 14.92 15.64 20,198,872 +0.43(+2.83%)
Sep 13, 2011 16.09 16.09 14.82 15.21 50,466,976 -1.05(-6.45%)
Sep 12, 2011 15.83 16.42 15.68 16.26 13,422,394 +0.30(+1.88%)
Sep 09, 2011 15.55 16.08 15.48 15.96 11,756,744 +0.20(+1.24%)
Sep 08, 2011 15.88 15.91 15.64 15.77 7,347,776 -0.23(-1.43%)
Sep 07, 2011 15.39 16.00 15.30 16.00 8,321,713 +0.81(+5.36%)
Sep 06, 2011 15.20 15.31 14.99 15.18 12,306,376 -0.52(-3.32%)
Sep 02, 2011 15.92 15.96 15.57 15.70 7,823,572 -0.45(-2.78%)
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.