Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 19.70 20.25 19.49 20.24 4,534,156 +1.07(+5.56%)
Nov 29, 2011 19.26 19.46 19.15 19.17 2,329,616 -0.11(-0.57%)
Nov 28, 2011 19.17 19.45 19.15 19.28 2,943,276 +0.41(+2.17%)
Nov 25, 2011 18.97 19.18 18.83 18.87 1,122,948 -0.19(-0.99%)
Nov 23, 2011 19.02 19.24 18.98 19.06 2,644,773 -0.34(-1.75%)
Nov 22, 2011 19.89 19.97 19.36 19.40 5,279,979 -0.47(-2.38%)
Nov 21, 2011 20.12 20.19 19.69 19.88 3,630,252 -0.55(-2.70%)
Nov 18, 2011 20.38 20.59 20.16 20.43 3,122,730 +0.10(+0.50%)
Nov 17, 2011 21.26 21.30 20.23 20.33 3,836,012 -0.88(-4.13%)
Nov 16, 2011 21.30 21.67 21.17 21.20 3,010,745 -0.11(-0.52%)
Nov 15, 2011 20.82 21.51 20.81 21.31 3,551,773 +0.41(+1.96%)
Nov 14, 2011 21.07 21.25 20.83 20.90 2,146,848 -0.21(-0.97%)
Nov 11, 2011 20.59 21.25 20.59 21.11 2,019,714 +0.54(+2.61%)
Nov 10, 2011 20.66 20.67 20.30 20.57 3,770,894 +0.14(+0.70%)
Nov 09, 2011 20.92 21.00 20.37 20.43 2,825,480 -0.94(-4.39%)
Nov 08, 2011 21.05 21.38 20.84 21.37 2,895,122 +0.46(+2.19%)
Nov 07, 2011 21.11 21.20 20.76 20.91 3,446,352 -0.29(-1.38%)
Nov 04, 2011 20.78 21.23 20.76 21.20 2,257,121 +0.30(+1.43%)
Nov 03, 2011 20.43 20.94 20.18 20.90 2,334,060 +0.68(+3.36%)
Nov 02, 2011 20.37 20.40 20.05 20.22 2,201,321 +0.05(+0.23%)
Nov 01, 2011 20.22 20.38 19.99 20.18 2,904,549 -0.47(-2.26%)
Oct 31, 2011 20.70 20.94 20.64 20.64 2,486,350 -0.31(-1.47%)
Oct 28, 2011 21.00 21.03 20.83 20.95 2,218,419 -0.08(-0.38%)
Oct 27, 2011 20.93 21.34 20.93 21.03 5,418,766 +0.34(+1.64%)
Oct 26, 2011 20.63 20.75 20.22 20.69 3,408,567 +0.24(+1.20%)
Oct 25, 2011 20.22 20.78 20.22 20.44 3,889,371 +0.05(+0.23%)
Oct 24, 2011 19.96 20.59 19.95 20.40 4,501,033 +0.43(+2.17%)
Oct 21, 2011 19.92 20.20 19.43 19.96 8,000,108 +0.26(+1.32%)
Oct 20, 2011 19.46 19.92 19.41 19.70 3,874,284 -0.14(-0.72%)
Oct 19, 2011 20.26 20.30 19.80 19.84 3,508,265 -0.53(-2.60%)
Oct 18, 2011 20.20 20.47 19.92 20.37 3,372,318 +0.22(+1.10%)
Oct 17, 2011 20.25 20.30 19.96 20.15 4,090,258 -0.10(-0.51%)
Oct 14, 2011 20.05 20.25 19.73 20.25 4,613,295 +0.42(+2.11%)
Oct 13, 2011 19.17 20.03 19.09 19.84 5,426,518 +0.61(+3.16%)
Oct 12, 2011 19.32 19.38 19.17 19.23 2,587,504 +0.18(+0.95%)
Oct 11, 2011 19.19 19.33 19.01 19.05 4,052,703 -0.21(-1.11%)
Oct 10, 2011 19.29 19.39 19.05 19.26 2,832,350 +0.24(+1.24%)
Oct 07, 2011 18.83 19.22 18.64 19.02 3,940,680 +0.27(+1.43%)
Oct 06, 2011 18.54 18.77 18.26 18.76 4,442,322 +0.17(+0.93%)
Oct 05, 2011 18.12 18.61 17.71 18.58 6,139,000 +0.50(+2.75%)
Oct 04, 2011 17.95 18.51 17.69 18.09 9,837,756 -0.14(-0.78%)
Oct 03, 2011 18.44 18.76 18.06 18.23 6,308,281 -0.18(-0.99%)
Sep 30, 2011 18.23 18.61 18.23 18.41 5,933,362 -0.13(-0.72%)
Sep 29, 2011 18.77 19.06 18.31 18.54 4,375,061 -0.13(-0.68%)
Sep 28, 2011 19.44 19.48 18.61 18.67 5,207,815 -0.65(-3.39%)
Sep 27, 2011 19.37 19.75 19.17 19.32 4,330,401 +0.32(+1.66%)
Sep 26, 2011 18.92 19.03 18.39 19.01 9,024,458 +0.16(+0.84%)
Sep 23, 2011 18.42 18.87 18.40 18.85 3,532,715 +0.23(+1.23%)
Sep 22, 2011 18.95 19.02 18.18 18.62 5,873,917 -0.75(-3.87%)
Sep 21, 2011 19.65 19.97 19.35 19.37 4,396,604 -0.16(-0.81%)
Sep 20, 2011 19.98 20.00 19.51 19.53 3,781,281 -0.32(-1.59%)
Sep 19, 2011 19.94 20.03 19.69 19.84 5,701,627 -0.13(-0.67%)
Sep 16, 2011 20.07 20.29 19.98 19.98 3,910,800 -0.07(-0.35%)
Sep 15, 2011 20.05 20.11 19.64 20.05 4,768,719 +0.20(+0.99%)
Sep 14, 2011 19.39 20.12 19.36 19.85 5,719,628 +0.58(+2.99%)
Sep 13, 2011 18.90 19.33 18.81 19.28 4,206,791 +0.34(+1.79%)
Sep 12, 2011 17.91 18.95 17.91 18.94 6,007,563 +0.70(+3.85%)
Sep 09, 2011 17.96 18.44 17.95 18.23 4,545,011 +0.06(+0.35%)
Sep 08, 2011 18.05 18.53 17.97 18.17 3,488,958 -0.06(-0.35%)
Sep 07, 2011 17.87 18.24 17.85 18.23 3,596,649 +0.66(+3.73%)
Sep 06, 2011 16.96 17.62 16.87 17.58 3,580,414 +0.20(+1.13%)
Sep 02, 2011 17.72 17.75 17.35 17.38 3,172,471 -0.58(-3.25%)
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.