Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 16.03 16.28 15.64 15.96 212,706 +0.09(+0.57%)
Jan 30, 2012 15.66 16.09 15.58 15.87 135,393 -0.01(-0.06%)
Jan 27, 2012 15.71 16.11 15.67 15.88 157,799 +0.04(+0.25%)
Jan 26, 2012 15.93 15.99 15.66 15.84 141,298 +0.05(+0.32%)
Jan 25, 2012 15.33 15.89 15.32 15.79 115,706 +0.43(+2.80%)
Jan 24, 2012 15.08 15.42 14.85 15.36 263,101 +0.13(+0.85%)
Jan 23, 2012 15.52 15.64 15.14 15.23 239,671 -0.26(-1.68%)
Jan 20, 2012 15.48 15.65 15.38 15.49 191,898 +0.00(+0.00%)
Jan 19, 2012 15.03 15.57 14.86 15.49 165,093 +0.52(+3.47%)
Jan 18, 2012 14.54 15.09 14.51 14.97 196,637 +0.43(+2.96%)
Jan 17, 2012 14.73 14.73 14.43 14.54 144,276 +0.00(+0.00%)
Jan 13, 2012 14.45 14.61 14.13 14.54 294,459 -0.14(-0.95%)
Jan 12, 2012 14.41 14.70 14.12 14.68 178,272 +0.36(+2.51%)
Jan 11, 2012 14.20 14.35 14.16 14.32 165,347 +0.05(+0.35%)
Jan 10, 2012 14.48 14.55 14.17 14.27 225,559 +0.06(+0.42%)
Jan 09, 2012 14.30 14.39 13.98 14.21 179,796 +0.03(+0.21%)
Jan 06, 2012 14.67 14.70 14.16 14.18 199,666 -0.50(-3.41%)
Jan 05, 2012 14.55 14.73 14.16 14.68 175,139 +0.04(+0.27%)
Jan 04, 2012 14.90 14.96 14.36 14.64 209,742 -0.21(-1.41%)
Dec 30, 2011 14.91 15.14 14.81 14.85 99,904 -0.06(-0.40%)
Dec 29, 2011 14.54 14.99 14.53 14.91 104,392 +0.43(+2.97%)
Dec 28, 2011 14.92 14.94 14.46 14.48 100,197 -0.45(-3.01%)
Dec 27, 2011 14.74 15.00 14.67 14.93 81,580 +0.07(+0.47%)
Dec 23, 2011 14.97 15.00 14.73 14.86 92,592 -0.36(-2.37%)
Dec 21, 2011 15.16 15.30 14.90 15.22 183,153 +0.01(+0.07%)
Dec 20, 2011 14.72 15.47 14.70 15.21 266,429 +0.92(+6.44%)
Dec 19, 2011 14.58 15.05 14.25 14.29 176,182 -0.18(-1.24%)
Dec 16, 2011 14.48 14.86 14.24 14.47 322,686 +0.09(+0.63%)
Dec 15, 2011 14.06 14.47 13.91 14.38 167,273 +0.57(+4.13%)
Dec 14, 2011 14.16 14.29 13.80 13.81 164,213 -0.51(-3.56%)
Dec 13, 2011 14.89 14.95 14.27 14.32 193,585 -0.43(-2.92%)
Dec 12, 2011 14.50 14.77 14.37 14.75 138,948 -0.01(-0.07%)
Dec 09, 2011 14.14 14.87 14.02 14.76 172,834 +0.71(+5.05%)
Dec 08, 2011 14.54 14.64 14.00 14.05 175,890 -0.68(-4.62%)
Dec 07, 2011 14.74 14.85 14.11 14.73 142,474 -0.16(-1.07%)
Dec 06, 2011 14.61 14.99 14.33 14.89 186,281 +0.36(+2.48%)
Dec 05, 2011 15.91 15.91 14.34 14.53 520,786 -1.04(-6.68%)
Dec 02, 2011 15.65 16.10 15.52 15.57 127,868 +0.22(+1.43%)
Dec 01, 2011 15.11 15.64 15.00 15.35 247,104 +0.19(+1.25%)
Nov 30, 2011 14.84 15.20 14.47 15.16 409,672 +1.23(+8.83%)
Nov 29, 2011 13.94 14.01 13.71 13.93 109,104 -0.02(-0.14%)
Nov 28, 2011 13.60 14.08 13.48 13.95 153,973 +0.95(+7.31%)
Nov 25, 2011 13.00 13.32 12.95 13.00 101,121 -0.09(-0.69%)
Nov 23, 2011 13.57 13.57 12.93 13.09 179,869 -0.64(-4.66%)
Nov 22, 2011 14.18 14.25 13.71 13.73 168,335 -0.50(-3.51%)
Nov 21, 2011 14.77 14.77 14.04 14.23 225,300 -0.93(-6.13%)
Nov 18, 2011 15.09 15.28 14.92 15.16 99,164 +0.09(+0.60%)
Nov 17, 2011 15.22 15.49 14.97 15.07 147,333 -0.19(-1.25%)
Nov 16, 2011 15.70 16.00 15.24 15.26 173,659 -0.67(-4.21%)
Nov 15, 2011 15.43 16.10 15.32 15.93 142,690 +0.36(+2.31%)
Nov 14, 2011 15.81 15.98 15.45 15.57 164,784 -0.40(-2.50%)
Nov 11, 2011 15.54 16.00 15.49 15.97 146,408 +0.70(+4.58%)
Nov 10, 2011 15.35 15.43 14.90 15.27 97,522 +0.26(+1.73%)
Nov 09, 2011 15.21 15.58 14.98 15.01 186,255 -0.77(-4.88%)
Nov 08, 2011 16.05 16.11 15.28 15.78 183,214 -0.06(-0.38%)
Nov 07, 2011 15.69 15.95 15.30 15.84 117,204 +0.14(+0.89%)
Nov 04, 2011 15.67 15.80 15.34 15.70 94,430 -0.17(-1.07%)
Nov 03, 2011 15.50 15.91 14.95 15.87 153,908 +0.67(+4.41%)
Nov 02, 2011 14.87 15.23 14.77 15.20 171,480 +0.66(+4.54%)
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.