Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 20.38 21.06 20.01 20.39 7,561,621 +1.19(+6.20%)
Jan 30, 2012 19.17 19.25 19.00 19.20 3,043,698 -0.18(-0.93%)
Jan 27, 2012 19.32 19.55 19.26 19.38 2,123,225 +0.04(+0.21%)
Jan 26, 2012 19.20 19.45 19.05 19.34 2,026,817 -0.29(-1.48%)
Jan 25, 2012 19.42 19.81 19.33 19.63 2,558,070 +0.22(+1.13%)
Jan 24, 2012 19.16 19.43 19.10 19.41 2,035,240 +0.24(+1.25%)
Jan 23, 2012 19.33 19.47 19.15 19.17 1,804,448 -0.18(-0.93%)
Jan 20, 2012 19.52 19.60 19.16 19.35 2,558,457 -0.29(-1.48%)
Jan 19, 2012 19.33 19.77 19.21 19.64 2,124,262 +0.36(+1.87%)
Jan 18, 2012 19.14 19.32 18.95 19.28 2,406,808 +0.19(+1.00%)
Jan 17, 2012 19.35 19.49 19.02 19.09 2,406,563 -0.17(-0.88%)
Jan 13, 2012 19.02 19.29 18.94 19.26 1,774,067 +0.00(+0.00%)
Jan 12, 2012 18.95 19.29 18.56 19.26 1,856,579 +0.31(+1.64%)
Jan 11, 2012 18.71 19.00 18.66 18.95 1,215,427 +0.20(+1.07%)
Jan 10, 2012 18.68 18.92 18.54 18.75 1,483,428 +0.23(+1.24%)
Jan 09, 2012 18.54 18.64 18.25 18.52 1,708,493 -0.05(-0.27%)
Jan 06, 2012 18.37 18.65 18.30 18.57 2,269,988 +0.21(+1.14%)
Jan 05, 2012 17.78 18.37 17.76 18.36 2,323,367 +0.45(+2.51%)
Jan 04, 2012 17.77 18.09 17.60 17.91 1,633,809 +0.40(+2.28%)
Dec 30, 2011 17.59 17.79 17.48 17.51 1,081,653 -0.08(-0.45%)
Dec 29, 2011 17.20 17.65 17.13 17.59 1,165,864 +0.35(+2.03%)
Dec 28, 2011 17.53 17.63 17.18 17.24 775,073 -0.33(-1.88%)
Dec 27, 2011 17.24 17.66 17.22 17.57 1,113,422 +0.27(+1.56%)
Dec 23, 2011 17.25 17.36 17.07 17.30 1,325,430 +0.27(+1.59%)
Dec 21, 2011 16.86 17.07 16.59 17.03 1,222,576 +0.12(+0.68%)
Dec 20, 2011 16.79 17.18 16.79 16.91 2,000,173 +0.43(+2.58%)
Dec 19, 2011 16.86 17.11 16.48 16.49 2,966,598 -0.30(-1.79%)
Dec 16, 2011 16.59 16.91 16.38 16.79 4,938,713 +0.40(+2.44%)
Dec 15, 2011 16.79 16.79 16.33 16.39 1,880,871 -0.19(-1.15%)
Dec 14, 2011 16.65 16.73 16.43 16.58 1,729,251 -0.15(-0.90%)
Dec 13, 2011 17.02 17.23 16.62 16.73 1,556,641 -0.14(-0.83%)
Dec 12, 2011 17.02 17.13 16.56 16.87 1,586,598 -0.33(-1.92%)
Dec 09, 2011 16.77 17.27 16.70 17.20 1,524,141 +0.49(+2.93%)
Dec 08, 2011 17.21 17.26 16.67 16.71 2,118,688 -0.63(-3.63%)
Dec 07, 2011 17.27 17.43 16.90 17.34 1,350,630 -0.04(-0.23%)
Dec 06, 2011 17.51 17.62 17.30 17.38 1,373,847 -0.15(-0.86%)
Dec 05, 2011 17.48 17.75 17.33 17.53 2,185,834 +0.37(+2.16%)
Dec 02, 2011 17.67 17.98 17.02 17.16 3,008,383 -0.39(-2.22%)
Dec 01, 2011 17.57 17.95 16.61 17.55 5,598,650 -0.06(-0.34%)
Nov 30, 2011 17.11 17.62 17.00 17.61 2,811,055 +1.06(+6.40%)
Nov 29, 2011 16.82 17.21 16.47 16.55 1,798,343 -0.07(-0.42%)
Nov 28, 2011 16.50 16.92 16.39 16.62 1,948,950 +0.62(+3.88%)
Nov 25, 2011 16.12 16.31 16.00 16.00 920,543 -0.21(-1.30%)
Nov 23, 2011 16.42 16.47 16.18 16.21 1,571,532 -0.45(-2.70%)
Nov 22, 2011 16.41 17.05 16.24 16.66 2,494,126 +0.28(+1.71%)
Nov 21, 2011 16.65 16.70 15.99 16.38 3,024,033 -0.45(-2.67%)
Nov 18, 2011 17.11 17.30 16.76 16.83 1,351,423 -0.13(-0.77%)
Nov 17, 2011 17.48 17.49 16.91 16.96 2,411,907 -0.49(-2.81%)
Nov 16, 2011 17.47 17.98 17.22 17.45 2,809,804 -0.16(-0.91%)
Nov 15, 2011 17.56 17.90 17.44 17.61 1,848,520 -0.03(-0.17%)
Nov 14, 2011 17.70 17.77 17.34 17.64 2,054,626 -0.13(-0.73%)
Nov 11, 2011 17.26 17.88 17.21 17.77 1,490,687 +0.68(+3.98%)
Nov 10, 2011 17.25 17.31 16.93 17.09 3,039,421 +0.00(+0.00%)
Nov 09, 2011 17.36 17.48 16.94 17.09 3,196,451 -0.75(-4.20%)
Nov 08, 2011 17.11 18.60 16.86 17.84 7,086,058 +1.61(+9.92%)
Nov 07, 2011 16.36 16.44 15.73 16.23 2,466,572 -0.13(-0.79%)
Nov 04, 2011 16.01 16.42 15.79 16.36 2,701,672 +0.20(+1.24%)
Nov 03, 2011 15.56 16.18 15.41 16.16 2,911,457 +0.75(+4.87%)
Nov 02, 2011 15.45 15.58 15.27 15.41 2,291,617 +0.12(+0.78%)
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.