Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 16.97 17.02 16.76 16.76 31,408,302 -0.21(-1.22%)
Dec 29, 2011 16.84 16.99 16.78 16.97 32,158,560 +0.22(+1.34%)
Dec 28, 2011 16.95 16.98 16.71 16.74 34,277,408 -0.23(-1.36%)
Dec 27, 2011 16.90 17.07 16.87 16.98 34,898,260 +0.11(+0.66%)
Dec 23, 2011 16.68 16.87 16.62 16.87 35,927,812 +0.50(+3.04%)
Dec 21, 2011 16.55 16.65 16.20 16.37 65,401,532 -0.11(-0.67%)
Dec 20, 2011 16.24 16.58 16.20 16.48 65,826,812 +0.52(+3.23%)
Dec 19, 2011 16.17 16.23 15.93 15.96 61,109,308 -0.09(-0.58%)
Dec 16, 2011 16.22 16.51 16.05 16.06 136,815,568 -0.06(-0.34%)
Dec 15, 2011 16.30 16.36 16.07 16.11 55,949,908 +0.00(+0.00%)
Dec 14, 2011 16.23 16.29 15.99 16.11 81,586,488 -0.17(-1.06%)
Dec 13, 2011 16.62 16.63 16.19 16.29 113,565,728 -0.30(-1.83%)
Dec 12, 2011 16.71 16.79 16.32 16.59 137,129,712 -0.70(-4.04%)
Dec 09, 2011 16.87 17.35 16.85 17.29 63,761,288 +0.21(+1.21%)
Dec 08, 2011 17.59 17.65 17.02 17.08 83,728,504 -0.66(-3.70%)
Dec 07, 2011 17.51 17.82 17.37 17.74 79,264,304 +0.21(+1.22%)
Dec 06, 2011 17.34 17.61 17.28 17.52 71,626,576 +0.24(+1.36%)
Dec 05, 2011 17.30 17.42 17.14 17.29 61,477,276 +0.26(+1.50%)
Dec 02, 2011 17.29 17.37 17.00 17.03 60,022,656 -0.19(-1.12%)
Dec 01, 2011 17.19 17.26 16.87 17.23 74,931,920 +0.01(+0.04%)
Nov 30, 2011 16.78 17.24 16.75 17.22 106,231,656 +0.92(+5.64%)
Nov 29, 2011 16.24 16.52 16.19 16.30 63,917,764 +0.08(+0.51%)
Nov 28, 2011 16.09 16.29 16.07 16.22 57,511,008 +0.50(+3.21%)
Nov 25, 2011 15.59 16.05 15.56 15.71 41,009,788 +0.02(+0.13%)
Nov 23, 2011 15.93 15.99 15.68 15.69 76,241,232 -0.37(-2.32%)
Nov 22, 2011 16.16 16.26 15.96 16.06 70,118,208 -0.23(-1.40%)
Nov 21, 2011 16.61 16.69 16.14 16.29 84,741,952 -0.50(-2.96%)
Nov 18, 2011 16.71 16.89 16.60 16.79 66,098,332 -0.03(-0.21%)
Nov 17, 2011 17.21 17.25 16.67 16.82 89,860,800 -0.41(-2.41%)
Nov 16, 2011 17.37 17.62 17.20 17.24 107,403,640 -0.28(-1.58%)
Nov 15, 2011 17.05 17.60 17.02 17.52 111,933,272 +0.49(+2.88%)
Nov 14, 2011 17.13 17.21 16.92 17.02 71,472,472 -0.15(-0.88%)
Nov 11, 2011 16.80 17.21 16.80 17.18 63,463,332 +0.55(+3.28%)
Nov 10, 2011 16.69 16.76 16.41 16.63 65,837,988 +0.15(+0.92%)
Nov 09, 2011 16.76 16.81 16.45 16.48 82,245,560 -0.63(-3.68%)
Nov 08, 2011 16.92 17.12 16.77 17.11 80,960,888 +0.32(+1.94%)
Nov 07, 2011 16.38 16.80 16.33 16.78 73,980,160 +0.37(+2.27%)
Nov 04, 2011 16.62 16.64 16.35 16.41 67,237,536 -0.32(-1.90%)
Nov 03, 2011 16.44 16.75 16.09 16.73 84,327,960 +0.39(+2.37%)
Nov 02, 2011 16.46 16.48 16.13 16.34 82,645,960 -0.03(-0.21%)
Nov 01, 2011 16.52 16.68 16.32 16.37 99,236,832 -0.44(-2.61%)
Oct 31, 2011 16.83 17.07 16.78 16.81 62,912,876 -0.30(-1.76%)
Oct 28, 2011 17.04 17.15 16.94 17.11 65,530,692 -0.10(-0.60%)
Oct 27, 2011 17.08 17.27 17.03 17.22 123,395,184 +0.29(+1.74%)
Oct 26, 2011 16.99 17.02 16.68 16.92 84,997,840 +0.05(+0.28%)
Oct 25, 2011 16.77 17.03 16.71 16.87 88,937,208 +0.03(+0.16%)
Oct 24, 2011 16.48 16.98 16.46 16.85 201,817,632 +0.38(+2.33%)
Oct 21, 2011 16.35 16.61 16.31 16.46 179,930,800 +0.29(+1.78%)
Oct 20, 2011 16.36 16.36 16.00 16.18 129,415,336 -0.43(-2.60%)
Oct 19, 2011 16.45 16.79 16.35 16.61 204,242,368 +0.58(+3.59%)
Oct 18, 2011 15.87 16.09 15.80 16.03 124,152,736 +0.08(+0.52%)
Oct 17, 2011 15.98 16.17 15.85 15.95 69,938,776 -0.15(-0.94%)
Oct 14, 2011 16.06 16.10 15.93 16.10 65,529,300 +0.08(+0.47%)
Oct 13, 2011 15.77 16.07 15.73 16.03 74,856,280 +0.19(+1.17%)
Oct 12, 2011 15.76 15.95 15.74 15.84 87,432,488 +0.09(+0.57%)
Oct 11, 2011 15.59 15.76 15.49 15.75 73,857,392 +0.08(+0.48%)
Oct 10, 2011 15.40 15.68 15.39 15.68 58,567,420 +0.40(+2.65%)
Oct 07, 2011 15.12 15.42 15.01 15.27 85,284,272 +0.18(+1.18%)
Oct 06, 2011 14.96 15.11 14.85 15.09 85,359,712 +0.12(+0.82%)
Oct 05, 2011 14.56 15.05 14.43 14.97 103,530,032 +0.43(+2.97%)
Oct 04, 2011 14.01 14.57 13.98 14.54 113,621,848 +0.41(+2.91%)
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.