Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 22.46 22.52 22.26 22.28 2,006,572 -0.14(-0.61%)
Dec 29, 2011 22.14 22.43 22.13 22.42 1,858,882 +0.35(+1.60%)
Dec 28, 2011 22.23 22.35 22.06 22.06 1,472,588 -0.21(-0.95%)
Dec 27, 2011 22.15 22.31 22.12 22.27 1,090,531 +0.15(+0.68%)
Dec 23, 2011 22.01 22.27 21.97 22.12 1,285,901 +0.12(+0.53%)
Dec 21, 2011 21.58 22.08 21.53 22.01 3,873,362 +0.49(+2.30%)
Dec 20, 2011 21.05 21.53 21.05 21.51 3,639,779 +0.52(+2.49%)
Dec 19, 2011 21.37 21.47 20.94 20.99 3,282,602 -0.31(-1.48%)
Dec 16, 2011 21.39 21.53 21.23 21.30 6,549,804 +0.03(+0.15%)
Dec 15, 2011 21.15 21.37 21.11 21.27 3,142,946 +0.33(+1.60%)
Dec 14, 2011 21.27 21.35 20.90 20.94 4,094,860 -0.33(-1.57%)
Dec 13, 2011 21.03 21.51 21.03 21.27 3,480,633 +0.33(+1.56%)
Dec 12, 2011 21.11 21.14 20.78 20.95 2,642,225 -0.23(-1.10%)
Dec 09, 2011 21.10 21.24 20.97 21.18 2,996,418 +0.21(+1.00%)
Dec 08, 2011 21.31 21.31 20.93 20.97 2,847,104 -0.41(-1.92%)
Dec 07, 2011 21.49 21.49 21.30 21.38 2,750,607 -0.22(-1.03%)
Dec 06, 2011 21.55 21.70 21.46 21.60 1,994,520 +0.11(+0.51%)
Dec 05, 2011 21.66 21.66 21.36 21.49 2,721,355 +0.16(+0.74%)
Dec 02, 2011 21.54 21.64 21.33 21.34 2,286,215 -0.11(-0.51%)
Dec 01, 2011 21.47 21.62 21.38 21.45 2,555,097 +0.00(+0.00%)
Nov 30, 2011 21.31 21.45 21.23 21.45 3,031,179 +0.62(+2.96%)
Nov 29, 2011 20.80 20.91 20.71 20.83 3,198,469 +0.12(+0.58%)
Nov 28, 2011 20.80 20.95 20.59 20.71 2,073,320 +0.19(+0.94%)
Nov 25, 2011 20.48 20.68 20.47 20.51 744,316 +0.05(+0.26%)
Nov 23, 2011 20.62 20.62 20.37 20.46 2,673,035 -0.30(-1.46%)
Nov 22, 2011 20.99 21.00 20.73 20.76 2,260,011 -0.23(-1.09%)
Nov 21, 2011 21.28 21.28 20.82 20.99 2,265,004 -0.45(-2.09%)
Nov 18, 2011 21.18 21.55 21.18 21.44 3,157,538 +0.38(+1.80%)
Nov 17, 2011 21.15 21.30 20.87 21.06 2,803,214 -0.15(-0.70%)
Nov 16, 2011 21.32 21.54 21.20 21.21 2,043,068 -0.28(-1.31%)
Nov 15, 2011 21.49 21.58 21.38 21.49 1,725,727 +0.02(+0.08%)
Nov 14, 2011 21.67 21.68 21.44 21.48 1,489,089 -0.29(-1.32%)
Nov 11, 2011 21.58 21.78 21.58 21.76 1,843,256 +0.38(+1.75%)
Nov 10, 2011 21.52 21.62 21.26 21.39 2,644,849 +0.11(+0.51%)
Nov 09, 2011 21.57 21.64 21.24 21.28 3,689,415 -0.63(-2.89%)
Nov 08, 2011 21.71 21.92 21.62 21.91 3,103,190 +0.23(+1.06%)
Nov 07, 2011 21.63 21.71 21.43 21.68 2,551,718 +0.08(+0.37%)
Nov 04, 2011 21.50 21.69 21.34 21.60 3,351,739 +0.02(+0.11%)
Nov 03, 2011 21.02 21.76 21.02 21.58 5,758,782 +0.21(+0.98%)
Nov 02, 2011 21.30 21.62 21.30 21.37 4,659,963 +0.40(+1.92%)
Nov 01, 2011 21.17 21.44 20.94 20.97 5,105,749 -0.70(-3.22%)
Oct 31, 2011 21.68 21.94 21.66 21.66 3,798,045 -0.17(-0.78%)
Oct 28, 2011 22.07 22.10 21.81 21.83 3,552,205 -0.21(-0.95%)
Oct 27, 2011 22.41 22.41 21.97 22.04 6,351,498 +0.19(+0.89%)
Oct 26, 2011 21.96 22.00 21.64 21.85 5,125,348 +0.13(+0.61%)
Oct 25, 2011 21.81 21.91 21.63 21.72 2,107,837 -0.21(-0.94%)
Oct 24, 2011 21.95 22.06 21.83 21.92 2,692,971 -0.06(-0.29%)
Oct 21, 2011 21.74 21.99 21.74 21.99 2,653,806 +0.40(+1.83%)
Oct 20, 2011 21.43 21.65 21.32 21.59 2,764,261 +0.16(+0.75%)
Oct 19, 2011 21.32 21.67 21.30 21.43 2,503,765 +0.08(+0.38%)
Oct 18, 2011 21.13 21.44 20.91 21.35 3,012,847 +0.25(+1.20%)
Oct 17, 2011 21.04 21.20 20.96 21.09 2,723,310 +0.02(+0.11%)
Oct 14, 2011 21.02 21.11 20.90 21.07 1,471,214 +0.20(+0.97%)
Oct 13, 2011 20.71 20.94 20.48 20.87 3,196,197 +0.18(+0.86%)
Oct 12, 2011 20.95 20.96 20.69 20.69 2,165,689 -0.19(-0.89%)
Oct 11, 2011 20.78 20.94 20.68 20.88 2,567,545 -0.08(-0.40%)
Oct 10, 2011 20.86 20.97 20.76 20.96 2,296,895 +0.43(+2.08%)
Oct 07, 2011 20.68 20.76 20.39 20.53 2,611,664 -0.03(-0.14%)
Oct 06, 2011 20.39 20.58 20.03 20.56 1,538,314 +0.40(+1.96%)
Oct 05, 2011 20.21 20.21 19.84 20.17 3,304,517 +0.10(+0.48%)
Oct 04, 2011 19.85 20.08 19.51 20.07 3,690,112 -0.02(-0.10%)
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.