Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 18.13 18.25 17.90 18.04 10,767,789 +0.03(+0.16%)
Jan 30, 2012 18.05 18.05 17.79 18.01 20,491,236 -0.14(-0.78%)
Jan 27, 2012 18.09 18.18 17.94 18.16 13,787,118 +0.05(+0.30%)
Jan 26, 2012 18.29 18.38 18.07 18.10 13,269,575 -0.19(-1.01%)
Jan 25, 2012 17.97 18.29 17.84 18.29 9,600,639 +0.29(+1.60%)
Jan 24, 2012 18.17 18.18 17.83 18.00 9,605,902 -0.31(-1.70%)
Jan 23, 2012 18.49 18.52 18.25 18.31 8,292,060 -0.18(-0.98%)
Jan 20, 2012 18.34 18.54 18.27 18.49 11,420,972 +0.23(+1.28%)
Jan 19, 2012 18.26 18.36 18.13 18.26 10,090,128 +0.00(+0.03%)
Jan 18, 2012 18.03 18.27 17.93 18.25 11,018,593 +0.24(+1.35%)
Jan 17, 2012 17.97 18.13 17.94 18.01 8,034,298 +0.18(+1.01%)
Jan 13, 2012 17.79 17.84 17.71 17.83 6,897,654 -0.02(-0.14%)
Jan 12, 2012 17.85 17.91 17.79 17.85 8,968,258 +0.01(+0.08%)
Jan 11, 2012 18.01 18.05 17.69 17.84 12,291,317 -0.18(-1.00%)
Jan 10, 2012 18.12 18.22 17.99 18.02 12,081,191 +0.07(+0.41%)
Jan 09, 2012 18.10 18.12 17.75 17.95 11,339,262 -0.09(-0.51%)
Jan 06, 2012 17.96 18.18 17.88 18.04 9,551,339 +0.10(+0.57%)
Jan 05, 2012 18.16 18.19 17.66 17.94 13,694,057 -0.14(-0.76%)
Jan 04, 2012 18.20 18.24 18.04 18.07 8,683,695 -0.05(-0.30%)
Dec 30, 2011 18.15 18.29 18.11 18.13 4,812,182 +0.00(+0.03%)
Dec 29, 2011 17.88 18.15 17.88 18.12 5,201,044 +0.25(+1.42%)
Dec 28, 2011 18.15 18.15 17.83 17.87 5,875,473 -0.24(-1.32%)
Dec 27, 2011 18.08 18.19 18.02 18.11 3,716,294 +0.03(+0.16%)
Dec 23, 2011 18.00 18.12 17.94 18.08 4,402,162 +0.27(+1.53%)
Dec 21, 2011 17.46 17.82 17.46 17.80 9,256,486 +0.31(+1.75%)
Dec 20, 2011 17.25 17.57 17.22 17.50 9,929,755 +0.48(+2.81%)
Dec 19, 2011 17.25 17.37 16.96 17.02 9,213,269 -0.16(-0.94%)
Dec 16, 2011 17.27 17.39 17.09 17.18 20,092,168 -0.02(-0.11%)
Dec 15, 2011 17.35 17.51 17.05 17.20 12,871,512 -0.02(-0.14%)
Dec 14, 2011 17.23 17.35 17.05 17.22 10,748,641 -0.05(-0.31%)
Dec 13, 2011 17.41 17.57 17.21 17.28 11,495,971 -0.11(-0.64%)
Dec 12, 2011 17.38 17.40 17.24 17.39 9,833,601 -0.01(-0.08%)
Dec 09, 2011 17.43 17.54 17.35 17.40 8,518,636 +0.02(+0.11%)
Dec 08, 2011 17.55 17.58 17.38 17.39 10,749,983 -0.22(-1.27%)
Dec 07, 2011 17.64 17.82 17.44 17.61 30,729,554 -0.03(-0.17%)
Dec 06, 2011 17.59 17.74 17.55 17.64 12,019,281 +0.09(+0.50%)
Dec 05, 2011 17.46 17.75 17.39 17.55 16,985,434 +0.26(+1.52%)
Dec 02, 2011 17.68 17.68 17.25 17.29 21,371,504 -0.35(-2.00%)
Dec 01, 2011 17.84 17.87 17.46 17.64 15,425,157 -0.28(-1.57%)
Nov 30, 2011 17.75 17.93 17.62 17.92 14,828,263 +0.56(+3.22%)
Nov 29, 2011 17.41 17.43 17.31 17.36 9,823,555 +0.01(+0.06%)
Nov 28, 2011 17.45 17.51 17.25 17.35 13,696,792 +0.30(+1.76%)
Nov 25, 2011 16.95 17.19 16.89 17.05 3,896,472 +0.10(+0.56%)
Nov 23, 2011 17.26 17.26 16.81 16.96 13,506,842 -0.45(-2.58%)
Nov 22, 2011 17.65 17.65 17.11 17.41 15,037,324 -0.22(-1.25%)
Nov 21, 2011 17.68 17.86 17.56 17.63 47,271,812 -0.17(-0.94%)
Nov 18, 2011 17.75 17.96 17.67 17.79 41,979,548 +0.14(+0.81%)
Nov 17, 2011 17.80 17.89 17.54 17.65 32,335,516 -0.14(-0.81%)
Nov 16, 2011 17.66 18.06 17.64 17.79 12,188,972 -0.16(-0.88%)
Nov 15, 2011 17.88 17.99 17.78 17.95 6,382,650 +0.00(+0.03%)
Nov 14, 2011 18.07 18.07 17.88 17.95 7,244,294 -0.12(-0.69%)
Nov 11, 2011 18.08 18.16 18.01 18.07 10,261,295 +0.18(+0.99%)
Nov 10, 2011 17.71 17.92 17.65 17.89 13,687,056 +0.33(+1.90%)
Nov 09, 2011 17.63 17.80 17.45 17.56 17,020,238 -0.37(-2.08%)
Nov 08, 2011 17.62 17.98 17.49 17.93 14,343,277 +0.47(+2.71%)
Nov 07, 2011 17.39 17.52 17.28 17.46 12,677,094 +0.15(+0.88%)
Nov 04, 2011 17.38 17.42 17.08 17.31 11,419,542 -0.18(-1.01%)
Nov 03, 2011 17.30 17.62 16.50 17.48 25,898,414 +0.98(+5.93%)
Nov 02, 2011 16.80 16.80 16.31 16.50 14,776,946 +0.00(+0.03%)
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.