Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 20.70 20.82 20.55 20.55 1,274,881 -0.15(-0.72%)
Dec 29, 2011 20.63 20.79 20.53 20.70 1,376,084 +0.15(+0.73%)
Dec 28, 2011 20.87 20.87 20.52 20.55 1,581,419 -0.29(-1.40%)
Dec 27, 2011 20.86 20.97 20.78 20.84 1,249,045 -0.02(-0.11%)
Dec 23, 2011 20.88 20.91 20.67 20.86 1,143,611 +0.50(+2.48%)
Dec 21, 2011 20.40 20.54 20.03 20.36 2,560,232 -0.08(-0.39%)
Dec 20, 2011 20.02 20.48 20.02 20.44 3,105,370 +0.79(+4.02%)
Dec 19, 2011 19.98 19.99 19.62 19.65 2,969,641 -0.11(-0.56%)
Dec 16, 2011 19.93 20.12 19.61 19.76 5,166,928 -0.09(-0.44%)
Dec 15, 2011 19.96 20.07 19.75 19.84 2,359,629 +0.06(+0.32%)
Dec 14, 2011 19.93 20.06 19.61 19.78 3,973,069 -0.10(-0.52%)
Dec 13, 2011 20.31 20.71 19.77 19.88 4,264,649 -0.11(-0.55%)
Dec 12, 2011 20.03 20.05 19.71 19.99 3,630,581 -0.21(-1.05%)
Dec 09, 2011 19.90 20.29 19.65 20.21 3,204,016 +0.23(+1.15%)
Dec 08, 2011 20.09 20.44 19.96 19.98 3,062,057 -0.25(-1.25%)
Dec 07, 2011 20.29 20.44 20.01 20.23 3,349,062 -0.24(-1.19%)
Dec 06, 2011 20.51 20.59 20.38 20.48 2,250,274 +0.09(+0.46%)
Dec 05, 2011 20.59 20.71 20.32 20.38 2,050,956 +0.08(+0.39%)
Dec 02, 2011 20.35 20.56 20.24 20.30 2,744,537 +0.06(+0.31%)
Dec 01, 2011 20.17 20.30 19.95 20.24 2,607,024 +0.00(+0.00%)
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%)
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.