Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 20.42 20.60 20.23 20.50 174,773 +0.26(+1.30%)
Jan 30, 2012 20.08 20.34 19.95 20.24 182,082 +0.08(+0.41%)
Jan 27, 2012 19.86 20.26 19.86 20.16 207,443 +0.21(+1.07%)
Jan 26, 2012 20.00 20.04 19.74 19.94 139,778 +0.11(+0.57%)
Jan 25, 2012 19.63 19.92 19.50 19.83 154,799 +0.10(+0.53%)
Jan 24, 2012 19.46 19.76 19.46 19.73 163,865 +0.11(+0.57%)
Jan 23, 2012 19.92 20.05 19.46 19.61 120,697 -0.30(-1.49%)
Jan 20, 2012 20.04 20.32 19.86 19.91 205,248 -0.25(-1.24%)
Jan 19, 2012 20.35 20.42 20.09 20.16 197,790 -0.12(-0.60%)
Jan 18, 2012 19.56 20.35 19.48 20.28 161,795 +0.72(+3.67%)
Jan 17, 2012 19.71 19.89 19.38 19.56 188,216 +0.07(+0.34%)
Jan 13, 2012 19.55 19.74 19.41 19.50 95,264 -0.34(-1.73%)
Jan 12, 2012 19.74 19.90 19.56 19.84 54,475 +0.10(+0.53%)
Jan 11, 2012 19.76 19.84 19.67 19.74 102,375 -0.07(-0.34%)
Jan 10, 2012 19.40 19.84 19.40 19.80 222,665 +0.72(+3.79%)
Jan 09, 2012 18.98 19.33 18.81 19.08 146,192 +0.27(+1.42%)
Jan 06, 2012 19.33 20.02 18.27 18.81 343,348 -0.30(-1.55%)
Jan 05, 2012 19.03 19.37 18.54 19.11 123,113 -0.06(-0.30%)
Jan 04, 2012 18.93 19.28 18.85 19.17 74,395 +0.19(+0.99%)
Dec 30, 2011 18.98 19.25 18.90 18.98 113,900 -0.08(-0.44%)
Dec 29, 2011 18.80 19.16 18.80 19.06 82,286 +0.28(+1.49%)
Dec 28, 2011 19.51 19.51 18.73 18.78 71,172 -0.82(-4.20%)
Dec 27, 2011 19.13 19.79 19.02 19.61 119,356 +0.46(+2.42%)
Dec 23, 2011 19.07 19.23 19.03 19.14 28,126 +0.01(+0.07%)
Dec 21, 2011 19.04 19.23 18.63 19.13 129,957 +0.09(+0.48%)
Dec 20, 2011 18.49 19.18 18.49 19.04 202,602 +0.92(+5.07%)
Dec 19, 2011 18.37 18.50 18.00 18.12 125,526 -0.08(-0.46%)
Dec 16, 2011 18.11 18.49 18.01 18.20 304,690 +0.21(+1.16%)
Dec 15, 2011 17.91 18.00 17.65 17.99 209,495 +0.36(+2.06%)
Dec 14, 2011 17.64 17.89 17.40 17.63 212,440 -0.15(-0.85%)
Dec 13, 2011 18.58 18.71 17.77 17.78 180,723 -0.65(-3.51%)
Dec 12, 2011 18.40 18.52 18.21 18.43 268,082 -0.30(-1.61%)
Dec 09, 2011 18.19 18.92 18.19 18.73 255,769 +0.54(+2.96%)
Dec 08, 2011 18.66 18.66 18.15 18.19 276,160 -0.66(-3.50%)
Dec 07, 2011 18.16 18.97 18.04 18.85 367,768 +0.65(+3.58%)
Dec 06, 2011 18.07 18.39 17.95 18.20 122,627 +0.20(+1.14%)
Dec 05, 2011 18.16 18.42 17.91 17.99 157,100 +0.13(+0.72%)
Dec 02, 2011 17.84 17.99 17.59 17.86 153,769 +0.33(+1.91%)
Dec 01, 2011 17.57 17.84 17.46 17.53 92,872 -0.16(-0.90%)
Nov 30, 2011 17.32 17.74 17.32 17.69 287,951 +1.10(+6.62%)
Nov 29, 2011 16.64 16.70 16.49 16.59 100,869 -0.02(-0.13%)
Nov 28, 2011 16.45 16.72 16.34 16.61 175,807 +0.73(+4.60%)
Nov 25, 2011 16.29 16.53 15.88 15.88 65,618 -0.49(-2.99%)
Nov 23, 2011 16.72 16.72 16.34 16.37 105,908 -0.51(-3.02%)
Nov 22, 2011 17.13 17.36 16.87 16.88 98,470 -0.29(-1.70%)
Nov 21, 2011 17.31 17.41 17.16 17.17 133,328 -0.51(-2.90%)
Nov 18, 2011 17.59 17.93 17.48 17.68 124,329 +0.11(+0.62%)
Nov 17, 2011 17.86 18.14 17.41 17.58 79,801 -0.33(-1.82%)
Nov 16, 2011 17.57 18.41 17.53 17.90 252,194 +0.15(+0.85%)
Nov 15, 2011 17.13 17.89 17.04 17.75 174,953 +0.50(+2.88%)
Nov 14, 2011 17.33 17.50 17.15 17.25 560,149 -0.16(-0.94%)
Nov 11, 2011 17.54 17.66 17.31 17.42 368,432 +0.12(+0.70%)
Nov 10, 2011 17.60 17.61 17.09 17.30 250,222 +0.03(+0.15%)
Nov 09, 2011 17.81 17.94 17.22 17.27 206,799 -1.12(-6.09%)
Nov 08, 2011 18.43 18.50 17.84 18.39 139,922 +0.08(+0.43%)
Nov 07, 2011 18.50 18.50 17.90 18.31 106,550 -0.21(-1.15%)
Nov 04, 2011 18.93 18.93 18.18 18.52 178,503 -0.71(-3.67%)
Nov 03, 2011 18.91 19.39 18.50 19.23 157,581 +0.58(+3.14%)
Nov 02, 2011 18.14 18.69 18.10 18.65 178,063 +0.86(+4.86%)
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.