Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 16.93 17.09 16.86 16.97 374,880 +0.35(+2.13%)
Nov 29, 2011 16.60 16.78 16.53 16.62 245,733 -0.01(-0.03%)
Nov 28, 2011 16.68 16.76 16.54 16.62 281,966 +0.32(+1.97%)
Nov 25, 2011 16.35 16.50 16.29 16.30 126,230 -0.06(-0.35%)
Nov 23, 2011 16.85 16.85 16.24 16.36 499,889 -0.46(-2.76%)
Nov 22, 2011 16.86 16.87 16.39 16.82 494,720 -0.15(-0.87%)
Nov 21, 2011 17.23 17.27 16.69 16.97 427,072 -0.37(-2.13%)
Nov 18, 2011 17.28 17.36 17.09 17.34 361,307 +0.09(+0.52%)
Nov 17, 2011 17.24 17.37 17.02 17.25 382,215 +0.10(+0.58%)
Nov 16, 2011 17.32 17.48 17.10 17.15 519,662 -0.28(-1.60%)
Nov 15, 2011 17.50 17.56 17.29 17.43 667,274 -0.09(-0.51%)
Nov 14, 2011 16.99 17.58 16.99 17.52 1,098,092 +0.52(+3.04%)
Nov 11, 2011 16.91 17.15 16.87 17.00 531,893 +0.09(+0.56%)
Nov 10, 2011 16.81 17.27 16.81 16.91 494,451 +0.11(+0.66%)
Nov 09, 2011 17.13 17.20 16.63 16.80 899,765 -0.60(-3.43%)
Nov 08, 2011 17.41 17.44 17.14 17.39 1,007,351 -0.02(-0.12%)
Nov 07, 2011 17.42 17.52 17.34 17.41 726,193 -0.09(-0.51%)
Nov 04, 2011 17.32 17.58 17.27 17.50 1,524,831 +0.14(+0.79%)
Nov 03, 2011 17.40 17.42 17.21 17.37 7,744,959 -0.88(-4.80%)
Nov 02, 2011 18.44 18.44 18.02 18.24 152,027 +0.07(+0.38%)
Nov 01, 2011 18.27 18.40 17.98 18.17 208,536 -0.33(-1.79%)
Oct 31, 2011 18.92 18.92 18.45 18.50 222,656 -0.26(-1.40%)
Oct 28, 2011 18.56 19.10 18.55 18.77 428,991 +0.08(+0.44%)
Oct 27, 2011 19.04 19.09 18.66 18.69 404,431 +0.13(+0.73%)
Oct 26, 2011 18.74 18.74 18.41 18.55 235,084 +0.04(+0.20%)
Oct 25, 2011 18.75 18.80 18.19 18.51 410,233 -0.23(-1.24%)
Oct 24, 2011 18.64 18.87 18.48 18.75 362,603 +0.13(+0.72%)
Oct 21, 2011 18.73 18.75 18.46 18.61 167,879 +0.12(+0.67%)
Oct 20, 2011 18.62 18.69 18.18 18.49 230,412 -0.01(-0.06%)
Oct 19, 2011 18.48 18.62 18.15 18.50 373,984 +0.15(+0.82%)
Oct 18, 2011 17.97 18.50 17.73 18.35 474,676 +0.50(+2.79%)
Oct 17, 2011 18.00 18.07 17.73 17.85 166,437 -0.17(-0.92%)
Oct 14, 2011 17.97 18.06 17.73 18.02 212,338 +0.13(+0.72%)
Oct 13, 2011 17.81 18.07 17.46 17.89 239,435 +0.26(+1.47%)
Oct 12, 2011 17.32 17.97 17.20 17.63 406,114 +0.46(+2.69%)
Oct 11, 2011 16.90 17.34 16.90 17.17 172,929 +0.13(+0.76%)
Oct 10, 2011 16.90 17.24 16.84 17.04 199,817 +0.33(+1.95%)
Oct 07, 2011 16.93 16.93 16.43 16.71 198,040 -0.07(-0.43%)
Oct 06, 2011 16.58 16.79 16.48 16.78 300,517 +0.53(+3.25%)
Oct 05, 2011 15.99 16.32 15.69 16.26 281,240 +0.32(+1.98%)
Oct 04, 2011 15.53 15.94 14.82 15.94 527,241 +0.36(+2.33%)
Oct 03, 2011 16.07 16.30 15.57 15.58 514,002 -0.54(-3.37%)
Sep 30, 2011 16.19 16.29 16.07 16.12 288,904 -0.23(-1.43%)
Sep 29, 2011 16.63 16.67 16.13 16.35 228,752 +0.01(+0.03%)
Sep 28, 2011 16.96 17.09 16.34 16.35 227,046 -0.64(-3.78%)
Sep 27, 2011 16.62 17.25 16.62 16.99 477,199 +0.53(+3.21%)
Sep 26, 2011 16.62 16.62 16.13 16.46 106,305 -0.01(-0.06%)
Sep 23, 2011 16.42 16.61 16.22 16.47 134,464 +0.01(+0.06%)
Sep 22, 2011 16.43 16.58 16.13 16.46 368,147 -0.35(-2.09%)
Sep 21, 2011 17.50 17.59 16.79 16.82 203,545 -0.60(-3.42%)
Sep 20, 2011 17.57 17.89 17.38 17.41 251,348 -0.11(-0.65%)
Sep 19, 2011 16.69 17.55 16.66 17.52 227,577 +0.61(+3.58%)
Sep 16, 2011 17.27 17.36 16.87 16.92 214,104 -0.42(-2.42%)
Sep 15, 2011 17.19 17.40 17.08 17.34 140,973 +0.24(+1.39%)
Sep 14, 2011 16.93 17.27 16.87 17.10 123,416 +0.24(+1.42%)
Sep 13, 2011 16.84 16.92 16.60 16.86 79,567 +0.06(+0.34%)
Sep 12, 2011 16.60 16.94 16.32 16.80 231,818 -0.05(-0.31%)
Sep 09, 2011 16.97 17.02 16.66 16.86 201,682 -0.19(-1.09%)
Sep 08, 2011 17.04 17.30 16.99 17.04 106,040 -0.06(-0.33%)
Sep 07, 2011 16.83 17.21 16.72 17.10 124,673 +0.46(+2.77%)
Sep 06, 2011 16.58 16.89 16.47 16.64 224,639 -0.39(-2.31%)
Sep 02, 2011 17.07 17.17 16.91 17.03 123,040 -0.24(-1.38%)
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.