Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 21.09 21.32 21.07 21.30 8,424,881 +0.23(+1.11%)
Nov 29, 2012 21.13 21.21 21.03 21.07 9,200,418 -0.09(-0.43%)
Nov 28, 2012 20.78 21.17 20.71 21.16 17,177,700 +0.07(+0.31%)
Nov 27, 2012 21.19 21.29 21.07 21.09 6,445,504 -0.12(-0.59%)
Nov 26, 2012 21.28 21.28 21.11 21.22 8,494,266 -0.22(-1.01%)
Nov 23, 2012 21.34 21.45 21.30 21.44 4,436,636 +0.21(+1.01%)
Nov 21, 2012 21.10 21.24 21.03 21.22 8,465,821 +0.19(+0.92%)
Nov 20, 2012 21.09 21.17 20.88 21.03 9,210,653 -0.01(-0.02%)
Nov 19, 2012 20.87 21.04 20.79 21.03 11,398,030 +0.61(+3.00%)
Nov 16, 2012 20.48 20.51 20.19 20.42 12,967,220 -0.14(-0.67%)
Nov 15, 2012 20.49 20.95 20.45 20.56 15,412,167 +0.07(+0.35%)
Nov 14, 2012 20.85 20.85 20.46 20.49 7,984,874 -0.19(-0.94%)
Nov 13, 2012 20.63 20.89 20.61 20.68 9,142,612 -0.21(-1.00%)
Nov 12, 2012 20.97 20.97 20.76 20.89 6,835,678 +0.06(+0.27%)
Nov 09, 2012 20.79 21.03 20.77 20.83 8,300,030 +0.02(+0.07%)
Nov 08, 2012 21.21 21.34 20.81 20.82 15,239,390 -0.53(-2.49%)
Nov 07, 2012 21.45 21.49 21.15 21.35 24,242,732 -0.36(-1.67%)
Nov 06, 2012 21.36 21.74 21.34 21.71 11,591,578 +0.43(+2.04%)
Nov 05, 2012 21.23 21.35 21.16 21.28 12,639,503 -0.15(-0.71%)
Nov 02, 2012 21.62 21.65 21.40 21.43 9,938,340 -0.24(-1.12%)
Nov 01, 2012 21.77 21.78 21.63 21.67 12,096,062 +0.07(+0.30%)
Oct 31, 2012 21.83 21.89 21.56 21.61 18,111,492 +0.58(+2.78%)
Oct 26, 2012 21.08 21.02 21.02 21.02 8,743,492 -0.02(-0.10%)
Oct 25, 2012 21.11 21.15 20.93 21.04 8,962,428 +0.00(+0.00%)
Oct 24, 2012 20.98 21.15 20.93 21.04 12,283,863 +0.19(+0.89%)
Oct 23, 2012 21.11 21.11 20.79 20.86 17,185,094 -0.86(-3.94%)
Oct 19, 2012 22.00 22.00 21.62 21.71 11,115,993 -0.22(-0.99%)
Oct 18, 2012 21.96 22.11 21.67 21.93 30,936,566 -0.00(-0.02%)
Oct 17, 2012 21.94 21.99 21.76 21.93 21,053,474 +0.62(+2.93%)
Oct 16, 2012 21.14 21.32 21.12 21.31 9,452,818 +0.37(+1.78%)
Oct 15, 2012 20.97 21.01 20.79 20.94 8,683,424 -0.14(-0.67%)
Oct 12, 2012 21.15 21.21 20.94 21.08 7,409,510 -0.14(-0.67%)
Oct 11, 2012 21.26 21.39 21.19 21.22 6,512,350 +0.17(+0.79%)
Oct 10, 2012 21.10 21.26 21.01 21.05 6,977,789 -0.12(-0.55%)
Oct 09, 2012 21.29 21.53 21.08 21.17 7,597,305 -0.12(-0.57%)
Oct 08, 2012 21.14 21.30 21.11 21.29 4,791,009 +0.06(+0.26%)
Oct 05, 2012 21.41 21.50 21.21 21.23 6,369,341 -0.21(-0.99%)
Oct 04, 2012 21.14 21.45 21.12 21.44 12,572,346 +0.16(+0.76%)
Oct 03, 2012 21.41 21.47 21.22 21.28 8,031,838 -0.23(-1.08%)
Oct 02, 2012 21.42 21.52 21.32 21.52 11,310,095 +0.25(+1.16%)
Oct 01, 2012 21.37 21.59 21.26 21.27 8,328,148 -0.07(-0.33%)
Sep 28, 2012 21.50 21.53 21.27 21.34 6,800,025 -0.34(-1.58%)
Sep 27, 2012 21.60 21.69 21.48 21.68 6,809,819 +0.34(+1.58%)
Sep 26, 2012 21.58 21.64 21.31 21.34 7,855,036 -0.32(-1.49%)
Sep 25, 2012 21.90 21.96 21.66 21.67 9,919,783 -0.13(-0.58%)
Sep 24, 2012 21.66 21.79 21.58 21.79 6,948,943 +0.13(+0.60%)
Sep 21, 2012 21.79 21.86 21.65 21.66 6,686,577 -0.15(-0.67%)
Sep 20, 2012 21.70 21.87 21.49 21.81 9,474,017 +0.10(+0.46%)
Sep 19, 2012 21.68 21.85 21.54 21.71 8,165,667 +0.11(+0.51%)
Sep 18, 2012 21.49 21.67 21.47 21.60 12,868,320 -0.20(-0.92%)
Sep 17, 2012 22.09 22.25 21.71 21.80 20,713,300 -0.30(-1.35%)
Sep 14, 2012 22.06 22.14 21.94 22.09 16,333,260 +0.12(+0.55%)
Sep 13, 2012 21.54 22.03 21.47 21.97 12,880,815 +0.52(+2.44%)
Sep 12, 2012 21.39 21.52 21.33 21.45 8,163,192 +0.00(+0.02%)
Sep 11, 2012 21.31 21.59 21.29 21.44 23,179,730 +0.27(+1.26%)
Sep 10, 2012 21.17 21.28 21.11 21.18 11,911,445 +0.06(+0.26%)
Sep 07, 2012 20.72 21.15 20.68 21.12 11,120,672 +0.38(+1.82%)
Sep 06, 2012 20.37 20.81 20.37 20.74 9,898,191 +0.41(+2.03%)
Sep 05, 2012 20.39 20.58 20.32 20.33 16,539,517 -0.64(-3.05%)
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.