Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 15.82 15.89 15.78 15.86 29,924,748 +0.04(+0.23%)
Dec 29, 2011 15.76 15.83 15.70 15.82 33,712,560 +0.12(+0.73%)
Dec 28, 2011 15.76 15.81 15.68 15.70 31,711,376 -0.05(-0.30%)
Dec 27, 2011 15.69 15.81 15.65 15.75 31,271,544 +0.09(+0.57%)
Dec 23, 2011 15.58 15.72 15.58 15.66 34,582,296 +0.30(+1.95%)
Dec 21, 2011 15.28 15.36 15.22 15.36 52,586,616 +0.09(+0.62%)
Dec 20, 2011 15.12 15.29 15.09 15.27 63,809,852 +0.20(+1.32%)
Dec 19, 2011 15.20 15.24 15.02 15.07 36,208,084 -0.06(-0.38%)
Dec 16, 2011 14.97 15.13 14.95 15.13 85,691,624 +0.03(+0.21%)
Dec 15, 2011 15.20 15.22 15.05 15.10 49,220,344 -0.01(-0.07%)
Dec 14, 2011 15.21 15.31 15.09 15.11 43,243,916 -0.12(-0.79%)
Dec 13, 2011 15.24 15.34 15.18 15.23 41,695,040 +0.02(+0.10%)
Dec 12, 2011 15.22 15.25 15.16 15.21 49,064,872 -0.01(-0.07%)
Dec 09, 2011 15.25 15.26 15.10 15.22 46,455,632 +0.09(+0.59%)
Dec 08, 2011 15.33 15.33 15.11 15.13 42,916,072 -0.28(-1.84%)
Dec 07, 2011 15.28 15.42 15.20 15.42 77,794,128 +0.12(+0.79%)
Dec 06, 2011 15.30 15.37 15.24 15.29 32,461,094 +0.01(+0.07%)
Dec 05, 2011 15.29 15.36 15.20 15.28 41,607,324 +0.10(+0.66%)
Dec 02, 2011 15.20 15.27 15.14 15.18 42,275,260 +0.06(+0.42%)
Dec 01, 2011 15.17 15.18 15.03 15.12 41,631,252 -0.07(-0.48%)
Nov 30, 2011 14.98 15.20 14.98 15.20 63,474,308 +0.48(+3.28%)
Nov 29, 2011 14.69 14.83 14.67 14.71 34,655,136 +0.06(+0.39%)
Nov 28, 2011 14.64 14.74 14.56 14.66 46,193,544 +0.28(+1.97%)
Nov 25, 2011 14.42 14.53 14.37 14.37 22,955,968 -0.07(-0.51%)
Nov 23, 2011 14.67 14.69 14.43 14.45 57,647,984 -0.28(-1.89%)
Nov 22, 2011 14.88 14.91 14.68 14.72 71,219,704 -0.15(-0.99%)
Nov 21, 2011 14.89 14.94 14.76 14.87 42,494,776 -0.15(-0.98%)
Nov 18, 2011 15.04 15.07 14.91 15.02 42,110,564 +0.02(+0.10%)
Nov 17, 2011 15.11 15.13 14.91 15.00 52,445,268 -0.09(-0.59%)
Nov 16, 2011 15.27 15.32 15.05 15.09 50,603,372 -0.25(-1.61%)
Nov 15, 2011 15.32 15.40 15.22 15.34 54,683,824 +0.03(+0.21%)
Nov 14, 2011 15.34 15.37 15.23 15.31 41,827,372 -0.12(-0.78%)
Nov 11, 2011 15.42 15.49 15.37 15.43 28,821,124 +0.14(+0.89%)
Nov 10, 2011 15.24 15.38 15.18 15.29 37,899,172 +0.13(+0.86%)
Nov 09, 2011 15.27 15.34 15.10 15.16 51,824,868 -0.29(-1.87%)
Nov 08, 2011 15.37 15.47 15.28 15.45 39,740,284 +0.01(+0.07%)
Nov 07, 2011 15.31 15.44 15.23 15.44 28,623,464 +0.15(+0.96%)
Nov 04, 2011 15.28 15.33 15.18 15.29 35,122,604 -0.15(-0.95%)
Nov 03, 2011 15.36 15.46 15.25 15.44 39,642,000 +0.19(+1.24%)
Nov 02, 2011 15.29 15.37 15.17 15.25 41,499,524 +0.20(+1.32%)
Nov 01, 2011 15.22 15.26 15.01 15.05 60,208,312 -0.32(-2.08%)
Oct 31, 2011 15.45 15.55 15.36 15.37 50,116,768 -0.23(-1.45%)
Oct 28, 2011 15.46 15.63 15.37 15.59 46,407,972 +0.14(+0.92%)
Oct 27, 2011 15.31 15.56 15.23 15.45 71,618,856 +0.38(+2.50%)
Oct 26, 2011 15.05 15.09 14.92 15.07 53,390,176 +0.18(+1.20%)
Oct 25, 2011 15.06 15.13 14.85 14.90 64,289,088 -0.25(-1.63%)
Oct 24, 2011 15.26 15.28 15.09 15.14 46,163,436 -0.13(-0.86%)
Oct 21, 2011 15.34 15.40 15.20 15.27 57,650,664 +0.07(+0.48%)
Oct 20, 2011 15.10 15.23 15.01 15.20 59,817,580 -0.05(-0.34%)
Oct 19, 2011 15.35 15.39 15.17 15.25 37,621,096 -0.06(-0.41%)
Oct 18, 2011 15.23 15.38 15.09 15.32 38,011,356 +0.10(+0.65%)
Oct 17, 2011 15.31 15.41 15.17 15.22 35,261,636 -0.08(-0.51%)
Oct 14, 2011 15.40 15.43 15.19 15.29 45,390,728 +0.04(+0.24%)
Oct 13, 2011 15.12 15.27 15.05 15.26 38,212,824 +0.06(+0.38%)
Oct 12, 2011 15.16 15.33 15.01 15.20 49,394,216 +0.12(+0.76%)
Oct 11, 2011 15.14 15.21 15.05 15.09 42,180,668 -0.21(-1.37%)
Oct 10, 2011 15.12 15.29 15.09 15.29 39,667,448 +0.38(+2.57%)
Oct 07, 2011 15.04 15.06 14.84 14.91 42,703,968 +0.02(+0.11%)
Oct 06, 2011 14.81 14.91 14.77 14.90 42,272,784 +0.05(+0.35%)
Oct 05, 2011 14.68 14.86 14.63 14.84 61,463,688 +0.23(+1.54%)
Oct 04, 2011 14.48 14.65 14.23 14.62 83,910,872 +0.08(+0.53%)
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.