Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 14.99 15.27 14.71 14.91 17,469,624 +0.59(+4.11%)
Nov 29, 2011 14.28 14.52 14.09 14.32 17,441,594 +0.13(+0.94%)
Nov 28, 2011 14.34 14.36 14.04 14.18 12,144,402 +0.64(+4.75%)
Nov 25, 2011 13.59 13.83 13.50 13.54 4,290,694 -0.11(-0.83%)
Nov 23, 2011 13.77 13.99 13.63 13.65 13,327,895 -0.32(-2.30%)
Nov 22, 2011 14.14 14.38 13.93 13.98 17,172,988 -0.13(-0.95%)
Nov 21, 2011 14.42 14.52 13.83 14.11 23,006,984 -0.49(-3.35%)
Nov 18, 2011 14.70 14.99 14.52 14.60 20,994,492 -0.04(-0.27%)
Nov 17, 2011 14.91 15.36 14.48 14.64 25,458,128 -0.46(-3.06%)
Nov 16, 2011 16.04 16.18 15.06 15.10 33,120,170 -1.55(-9.33%)
Nov 15, 2011 16.19 16.78 16.15 16.65 15,351,958 +0.30(+1.84%)
Nov 14, 2011 16.51 16.60 16.06 16.35 16,000,791 -0.13(-0.77%)
Nov 11, 2011 17.34 17.42 16.32 16.48 25,053,792 -0.56(-3.28%)
Nov 10, 2011 17.08 17.40 16.41 17.04 17,006,666 +0.07(+0.39%)
Nov 09, 2011 17.06 17.54 16.92 16.97 19,123,296 -0.55(-3.11%)
Nov 08, 2011 17.50 17.59 17.24 17.52 14,068,490 +0.10(+0.57%)
Nov 07, 2011 16.94 17.43 16.88 17.42 14,502,817 +0.25(+1.47%)
Nov 04, 2011 16.80 17.16 16.51 17.16 14,943,600 +0.24(+1.42%)
Nov 03, 2011 16.96 17.03 16.50 16.92 14,335,341 +0.19(+1.15%)
Nov 02, 2011 16.59 16.77 16.33 16.73 15,175,766 +0.61(+3.80%)
Nov 01, 2011 15.97 16.47 15.59 16.12 26,641,120 -0.25(-1.50%)
Oct 31, 2011 17.46 17.46 16.21 16.37 25,431,192 -1.40(-7.87%)
Oct 28, 2011 17.30 17.82 17.18 17.76 14,919,312 +0.31(+1.75%)
Oct 27, 2011 17.83 17.87 17.06 17.46 24,536,880 +0.73(+4.33%)
Oct 26, 2011 15.65 17.08 15.57 16.73 40,073,584 +2.20(+15.16%)
Oct 25, 2011 14.97 15.07 13.83 14.53 33,652,696 -0.94(-6.06%)
Oct 24, 2011 15.90 15.98 15.35 15.47 18,104,710 -0.29(-1.82%)
Oct 21, 2011 15.78 16.06 15.49 15.75 13,150,209 +0.20(+1.28%)
Oct 20, 2011 15.27 15.62 15.02 15.55 14,647,268 +0.37(+2.41%)
Oct 19, 2011 15.46 15.78 15.11 15.19 13,239,689 -0.37(-2.39%)
Oct 18, 2011 14.96 15.73 14.73 15.56 19,407,630 +0.51(+3.36%)
Oct 17, 2011 15.67 15.70 14.98 15.05 17,538,480 -0.66(-4.19%)
Oct 14, 2011 15.29 15.72 15.25 15.71 14,976,337 +0.65(+4.28%)
Oct 13, 2011 14.64 15.12 14.49 15.07 15,632,902 +0.27(+1.84%)
Oct 12, 2011 14.64 15.02 14.44 14.80 19,191,884 +0.35(+2.39%)
Oct 11, 2011 14.13 14.59 14.01 14.45 17,779,508 +0.45(+3.23%)
Oct 10, 2011 13.50 14.05 13.46 14.00 11,145,349 +0.84(+6.37%)
Oct 07, 2011 13.69 13.72 13.01 13.16 16,544,697 -0.34(-2.51%)
Oct 06, 2011 13.37 13.64 13.27 13.50 18,181,388 +0.45(+3.47%)
Oct 05, 2011 12.13 13.15 11.82 13.05 22,817,214 +1.10(+9.19%)
Oct 04, 2011 11.19 11.95 10.91 11.95 23,741,680 +0.53(+4.60%)
Oct 03, 2011 11.68 11.95 11.34 11.42 16,085,781 -0.41(-3.43%)
Sep 30, 2011 12.09 12.31 11.82 11.83 15,500,504 -0.55(-4.41%)
Sep 29, 2011 12.65 12.76 12.06 12.37 17,722,940 +0.09(+0.76%)
Sep 28, 2011 12.85 12.99 12.26 12.28 11,669,380 -0.49(-3.85%)
Sep 27, 2011 13.12 13.31 12.68 12.77 14,849,552 +0.00(+0.00%)
Sep 26, 2011 12.47 12.80 11.99 12.77 13,986,637 +0.48(+3.90%)
Sep 23, 2011 12.37 12.62 12.22 12.29 14,004,721 -0.06(-0.48%)
Sep 22, 2011 12.55 12.84 12.12 12.35 24,766,008 -0.88(-6.64%)
Sep 21, 2011 13.98 14.13 13.21 13.23 15,799,180 -0.73(-5.20%)
Sep 20, 2011 14.32 14.48 13.94 13.96 9,895,451 -0.29(-2.01%)
Sep 19, 2011 14.47 14.47 14.01 14.24 11,715,635 -0.52(-3.52%)
Sep 16, 2011 14.97 15.03 14.58 14.76 14,310,757 -0.15(-0.98%)
Sep 15, 2011 14.88 14.96 14.61 14.91 16,840,300 +0.30(+2.05%)
Sep 14, 2011 14.83 14.86 14.33 14.61 17,267,604 -0.09(-0.59%)
Sep 13, 2011 14.89 15.00 14.51 14.70 17,073,276 -0.17(-1.12%)
Sep 12, 2011 14.60 15.11 14.44 14.86 16,129,956 +0.01(+0.09%)
Sep 09, 2011 15.15 15.35 14.67 14.85 17,346,150 -0.58(-3.75%)
Sep 08, 2011 15.11 15.87 15.01 15.43 26,686,900 +0.61(+4.08%)
Sep 07, 2011 14.67 14.90 14.57 14.82 11,271,730 +0.42(+2.91%)
Sep 06, 2011 13.98 14.46 13.84 14.40 17,674,772 -0.19(-1.32%)
Sep 02, 2011 14.55 14.83 14.34 14.60 14,129,067 -0.37(-2.45%)
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.