Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 18.71 18.72 18.36 18.45 64,885,168 -0.22(-1.20%)
Jan 30, 2012 18.52 18.72 18.35 18.68 86,823,496 +0.01(+0.04%)
Jan 27, 2012 18.62 18.75 18.57 18.67 72,428,104 -0.01(-0.07%)
Jan 26, 2012 18.82 18.86 18.58 18.68 88,281,032 -0.10(-0.56%)
Jan 25, 2012 18.75 18.82 18.51 18.79 78,378,304 +0.00(+0.02%)
Jan 24, 2012 18.65 18.85 18.59 18.79 80,467,632 +0.13(+0.69%)
Jan 23, 2012 18.41 18.78 18.40 18.66 99,734,768 +0.23(+1.25%)
Jan 20, 2012 18.07 18.49 17.81 18.43 145,002,896 +0.52(+2.93%)
Jan 19, 2012 17.83 17.94 17.72 17.90 92,928,232 +0.17(+0.95%)
Jan 18, 2012 17.55 17.80 17.47 17.73 89,746,552 +0.24(+1.40%)
Jan 17, 2012 17.59 17.74 17.44 17.49 86,521,352 -0.07(-0.40%)
Jan 13, 2012 17.94 17.96 17.53 17.56 90,649,664 -0.43(-2.37%)
Jan 12, 2012 18.06 18.09 17.84 17.99 63,595,468 -0.03(-0.19%)
Jan 11, 2012 17.76 18.08 17.70 18.02 81,848,568 +0.15(+0.82%)
Jan 10, 2012 17.96 18.10 17.82 17.87 58,764,592 +0.09(+0.49%)
Jan 09, 2012 17.74 17.85 17.62 17.79 67,950,528 +0.15(+0.85%)
Jan 06, 2012 17.61 17.74 17.47 17.64 52,034,372 -0.10(-0.59%)
Jan 05, 2012 17.50 17.78 17.45 17.74 70,854,272 +0.20(+1.16%)
Jan 04, 2012 17.16 17.55 17.13 17.54 68,008,248 +0.60(+3.55%)
Dec 30, 2011 17.15 17.20 16.94 16.94 31,081,716 -0.21(-1.22%)
Dec 29, 2011 17.02 17.17 16.96 17.15 31,824,174 +0.23(+1.34%)
Dec 28, 2011 17.13 17.15 16.89 16.92 33,920,988 -0.23(-1.36%)
Dec 27, 2011 17.08 17.25 17.04 17.15 34,535,384 +0.11(+0.66%)
Dec 23, 2011 16.85 17.04 16.79 17.04 35,554,232 +0.50(+3.04%)
Dec 21, 2011 16.73 16.83 16.37 16.54 64,721,480 -0.11(-0.67%)
Dec 20, 2011 16.41 16.75 16.37 16.65 65,142,344 +0.52(+3.23%)
Dec 19, 2011 16.34 16.40 16.10 16.13 60,473,888 -0.09(-0.58%)
Dec 16, 2011 16.39 16.69 16.22 16.23 135,392,944 -0.06(-0.34%)
Dec 15, 2011 16.47 16.53 16.24 16.28 55,368,140 +0.00(+0.00%)
Dec 14, 2011 16.40 16.46 16.16 16.28 80,738,144 -0.17(-1.06%)
Dec 13, 2011 16.80 16.81 16.36 16.46 112,384,864 -0.31(-1.83%)
Dec 12, 2011 16.89 16.97 16.49 16.76 135,703,824 -0.71(-4.04%)
Dec 09, 2011 17.05 17.53 17.03 17.47 63,098,292 +0.21(+1.21%)
Dec 08, 2011 17.78 17.83 17.20 17.26 82,857,888 -0.66(-3.70%)
Dec 07, 2011 17.69 18.01 17.55 17.92 78,440,112 +0.22(+1.22%)
Dec 06, 2011 17.52 17.80 17.46 17.71 70,881,800 +0.24(+1.36%)
Dec 05, 2011 17.48 17.60 17.32 17.47 60,838,032 +0.26(+1.50%)
Dec 02, 2011 17.47 17.56 17.18 17.21 59,398,536 -0.20(-1.12%)
Dec 01, 2011 17.37 17.44 17.04 17.41 74,152,768 +0.01(+0.04%)
Nov 30, 2011 16.96 17.42 16.92 17.40 105,127,056 +0.93(+5.64%)
Nov 29, 2011 16.41 16.69 16.36 16.47 63,253,140 +0.08(+0.51%)
Nov 28, 2011 16.26 16.46 16.24 16.39 56,913,004 +0.51(+3.21%)
Nov 25, 2011 15.75 16.22 15.72 15.88 40,583,364 +0.02(+0.13%)
Nov 23, 2011 16.09 16.16 15.85 15.86 75,448,472 -0.38(-2.32%)
Nov 22, 2011 16.33 16.44 16.13 16.23 69,389,120 -0.23(-1.40%)
Nov 21, 2011 16.78 16.87 16.31 16.46 83,860,800 -0.50(-2.96%)
Nov 18, 2011 16.88 17.06 16.78 16.97 65,411,040 -0.03(-0.21%)
Nov 17, 2011 17.39 17.43 16.85 17.00 88,926,424 -0.42(-2.41%)
Nov 16, 2011 17.55 17.81 17.38 17.42 106,286,848 -0.28(-1.58%)
Nov 15, 2011 17.22 17.78 17.20 17.70 110,769,376 +0.50(+2.88%)
Nov 14, 2011 17.31 17.39 17.10 17.20 70,729,296 -0.15(-0.88%)
Nov 11, 2011 16.98 17.39 16.97 17.36 62,803,436 +0.55(+3.28%)
Nov 10, 2011 16.86 16.94 16.58 16.81 65,153,400 +0.15(+0.92%)
Nov 09, 2011 16.93 16.99 16.62 16.65 81,390,368 -0.64(-3.68%)
Nov 08, 2011 17.10 17.30 16.95 17.29 80,119,056 +0.33(+1.94%)
Nov 07, 2011 16.55 16.98 16.51 16.96 73,210,912 +0.38(+2.27%)
Nov 04, 2011 16.79 16.81 16.53 16.58 66,538,396 -0.32(-1.90%)
Nov 03, 2011 16.62 16.92 16.26 16.90 83,451,112 +0.39(+2.37%)
Nov 02, 2011 16.63 16.66 16.30 16.51 81,786,656 -0.03(-0.21%)
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.