Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 18.62 18.68 18.39 18.62 959,620 +0.12(+0.64%)
Jan 30, 2012 18.46 18.65 18.41 18.50 1,006,356 -0.16(-0.87%)
Jan 27, 2012 18.85 18.86 18.66 18.66 1,099,951 -0.24(-1.25%)
Jan 26, 2012 19.15 19.15 18.81 18.90 550,804 -0.19(-0.97%)
Jan 25, 2012 18.77 19.12 18.75 19.09 692,177 +0.22(+1.17%)
Jan 24, 2012 18.80 18.97 18.73 18.87 863,627 -0.02(-0.10%)
Jan 23, 2012 18.87 18.93 18.75 18.88 1,141,789 -0.01(-0.05%)
Jan 20, 2012 18.81 18.90 18.61 18.89 1,221,149 +0.09(+0.49%)
Jan 19, 2012 18.59 18.84 18.42 18.80 1,330,928 +0.23(+1.22%)
Jan 18, 2012 18.35 18.58 18.34 18.57 1,332,289 +0.17(+0.92%)
Jan 17, 2012 18.50 18.67 18.25 18.40 1,647,066 +0.32(+1.79%)
Jan 13, 2012 18.01 18.13 17.96 18.08 1,086,016 -0.03(-0.18%)
Jan 12, 2012 18.39 18.39 18.06 18.11 1,114,391 -0.21(-1.15%)
Jan 11, 2012 18.38 18.67 18.24 18.32 699,190 -0.09(-0.47%)
Jan 10, 2012 18.31 18.43 18.25 18.41 1,014,320 +0.29(+1.58%)
Jan 09, 2012 17.64 18.17 17.64 18.13 1,070,896 +0.32(+1.80%)
Jan 06, 2012 18.11 18.14 17.78 17.80 1,796,128 -0.31(-1.71%)
Jan 05, 2012 18.06 18.18 17.89 18.11 1,676,191 -0.06(-0.35%)
Jan 04, 2012 18.42 18.42 18.18 18.18 1,067,895 -0.28(-1.53%)
Dec 30, 2011 18.60 18.62 18.45 18.46 999,609 -0.12(-0.63%)
Dec 29, 2011 18.51 18.63 18.49 18.58 653,182 +0.05(+0.26%)
Dec 28, 2011 18.80 18.80 18.50 18.53 427,491 -0.24(-1.27%)
Dec 27, 2011 18.57 18.81 18.51 18.77 765,640 +0.30(+1.63%)
Dec 23, 2011 18.32 18.54 18.28 18.47 452,669 +0.14(+0.78%)
Dec 21, 2011 18.15 18.33 18.07 18.32 1,049,965 +0.19(+1.08%)
Dec 20, 2011 18.08 18.28 17.99 18.13 1,039,786 +0.36(+2.03%)
Dec 19, 2011 17.86 18.06 17.72 17.77 745,242 -0.05(-0.30%)
Dec 16, 2011 18.13 18.16 17.74 17.82 2,032,740 -0.21(-1.17%)
Dec 15, 2011 17.94 18.07 17.82 18.03 835,457 +0.26(+1.44%)
Dec 14, 2011 17.75 17.85 17.65 17.78 1,163,657 +0.02(+0.09%)
Dec 13, 2011 18.18 18.18 17.67 17.76 1,536,732 -0.29(-1.59%)
Dec 12, 2011 18.42 18.46 17.87 18.05 1,365,889 -0.44(-2.38%)
Dec 09, 2011 18.44 18.54 18.31 18.49 1,307,582 +0.13(+0.70%)
Dec 08, 2011 18.51 18.64 18.20 18.36 1,479,969 -0.15(-0.83%)
Dec 07, 2011 18.51 18.67 18.34 18.51 6,255,148 -0.03(-0.17%)
Dec 06, 2011 18.49 18.68 18.40 18.54 1,581,872 +0.07(+0.38%)
Dec 05, 2011 18.30 18.69 18.13 18.47 1,858,094 +0.49(+2.73%)
Dec 02, 2011 18.01 18.05 17.70 17.98 1,985,271 -0.24(-1.30%)
Dec 01, 2011 18.25 18.30 17.93 18.22 1,958,527 -0.06(-0.31%)
Nov 30, 2011 18.01 18.28 17.98 18.28 1,763,542 +0.70(+3.96%)
Nov 29, 2011 17.54 17.78 17.49 17.58 1,096,758 +0.03(+0.14%)
Nov 28, 2011 17.29 17.58 17.29 17.56 1,221,356 +0.64(+3.79%)
Nov 25, 2011 16.98 17.05 16.79 16.92 614,175 -0.01(-0.05%)
Nov 23, 2011 16.96 17.03 16.78 16.92 1,613,112 -0.18(-1.04%)
Nov 22, 2011 17.06 17.15 16.99 17.10 1,158,169 +0.06(+0.34%)
Nov 21, 2011 16.96 17.15 16.92 17.05 1,347,547 -0.13(-0.77%)
Nov 18, 2011 17.18 17.28 17.11 17.18 1,023,961 +0.11(+0.63%)
Nov 17, 2011 17.19 17.25 16.95 17.07 722,992 -0.21(-1.21%)
Nov 16, 2011 17.41 17.47 17.23 17.28 1,195,733 -0.23(-1.31%)
Nov 15, 2011 17.20 17.55 17.19 17.51 524,239 +0.22(+1.26%)
Nov 14, 2011 17.45 17.45 17.18 17.29 455,506 -0.16(-0.91%)
Nov 11, 2011 17.19 17.47 17.12 17.45 600,661 +0.49(+2.90%)
Nov 10, 2011 17.00 17.02 16.76 16.96 589,313 +0.21(+1.23%)
Nov 09, 2011 17.03 17.11 16.72 16.75 771,858 -0.65(-3.71%)
Nov 08, 2011 17.13 17.41 17.10 17.40 858,672 +0.28(+1.65%)
Nov 07, 2011 17.17 17.22 16.87 17.11 548,049 +0.04(+0.21%)
Nov 04, 2011 17.00 17.17 16.83 17.08 867,710 -0.14(-0.82%)
Nov 03, 2011 16.98 17.24 16.84 17.22 587,981 +0.33(+1.94%)
Nov 02, 2011 16.78 16.93 16.66 16.89 527,557 +0.22(+1.32%)
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.