Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 22.87 22.94 22.86 22.87 3,467,524 -0.03(-0.13%)
Dec 29, 2011 22.84 22.94 22.79 22.90 5,736,767 +0.12(+0.52%)
Dec 28, 2011 22.84 22.87 22.72 22.78 4,188,346 +0.48(+2.16%)
Dec 27, 2011 22.24 22.30 22.16 22.30 5,373,750 +0.05(+0.23%)
Dec 23, 2011 22.15 22.26 22.09 22.24 5,235,724 +0.11(+0.52%)
Dec 21, 2011 21.98 22.13 21.93 22.13 9,878,192 +0.08(+0.36%)
Dec 20, 2011 21.95 22.05 21.92 22.05 10,964,777 +0.27(+1.24%)
Dec 19, 2011 21.80 21.90 21.76 21.78 6,924,974 -0.03(-0.13%)
Dec 16, 2011 21.77 21.81 21.72 21.81 4,574,232 +0.08(+0.37%)
Dec 15, 2011 21.79 21.79 21.70 21.73 4,911,975 +0.09(+0.40%)
Dec 14, 2011 21.68 21.71 21.59 21.64 7,541,389 -0.05(-0.21%)
Dec 13, 2011 21.81 21.87 21.65 21.69 5,268,520 -0.10(-0.47%)
Dec 12, 2011 21.77 21.79 21.69 21.79 4,564,705 -0.06(-0.29%)
Dec 09, 2011 21.79 21.86 21.76 21.85 4,536,603 +0.17(+0.79%)
Dec 08, 2011 21.71 21.79 21.67 21.68 5,994,418 -0.09(-0.42%)
Dec 07, 2011 21.85 21.87 21.73 21.77 5,155,241 -0.15(-0.71%)
Dec 06, 2011 21.79 21.96 21.73 21.93 8,934,300 +0.11(+0.50%)
Dec 05, 2011 21.80 21.91 21.73 21.82 10,787,362 +0.11(+0.53%)
Dec 02, 2011 21.64 21.73 21.57 21.71 10,077,675 +0.13(+0.61%)
Dec 01, 2011 21.51 21.62 21.48 21.57 10,019,578 +0.31(+1.45%)
Nov 30, 2011 21.21 21.27 21.12 21.27 9,329,896 +0.34(+1.64%)
Nov 29, 2011 20.91 20.96 20.87 20.92 5,746,309 +0.07(+0.32%)
Nov 28, 2011 20.90 20.92 20.72 20.86 5,936,628 +0.40(+1.98%)
Nov 25, 2011 20.43 20.67 20.32 20.45 4,232,322 +0.00(+0.00%)
Nov 23, 2011 20.70 20.76 20.37 20.45 10,475,767 -0.32(-1.54%)
Nov 22, 2011 20.94 20.98 20.74 20.77 13,493,660 -0.15(-0.70%)
Nov 21, 2011 21.00 21.10 20.85 20.92 9,425,444 -0.22(-1.06%)
Nov 18, 2011 21.19 21.21 21.13 21.14 6,215,773 +0.02(+0.08%)
Nov 17, 2011 21.27 21.29 21.02 21.13 10,172,817 -0.09(-0.42%)
Nov 16, 2011 21.33 21.36 21.18 21.22 7,305,665 -0.16(-0.76%)
Nov 15, 2011 21.39 21.42 21.32 21.38 5,486,897 -0.06(-0.26%)
Nov 14, 2011 21.52 21.57 21.37 21.43 4,825,270 -0.16(-0.73%)
Nov 11, 2011 21.44 21.60 21.42 21.59 3,350,043 +0.27(+1.26%)
Nov 10, 2011 21.47 21.51 21.29 21.32 15,179,887 -0.03(-0.16%)
Nov 09, 2011 21.48 21.53 21.28 21.36 7,156,529 -0.35(-1.63%)
Nov 08, 2011 21.71 21.74 21.61 21.71 4,355,706 +0.06(+0.26%)
Nov 07, 2011 21.78 21.78 21.60 21.65 9,446,292 -0.13(-0.59%)
Nov 04, 2011 21.66 21.79 21.57 21.78 17,323,694 -0.01(-0.05%)
Nov 03, 2011 21.78 21.79 21.57 21.79 4,664,962 +0.21(+0.99%)
Nov 02, 2011 21.52 21.61 21.45 21.58 5,872,797 +0.21(+1.00%)
Nov 01, 2011 21.41 21.62 21.33 21.37 12,179,869 -0.11(-0.50%)
Oct 31, 2011 21.52 21.54 21.38 21.47 7,849,900 -0.13(-0.59%)
Oct 28, 2011 21.61 21.66 21.57 21.60 9,038,356 -0.09(-0.43%)
Oct 27, 2011 21.74 21.88 21.58 21.69 20,742,790 +0.37(+1.73%)
Oct 26, 2011 21.50 21.51 21.26 21.32 8,991,102 -0.01(-0.05%)
Oct 25, 2011 21.60 21.66 21.32 21.34 14,604,209 -0.44(-2.00%)
Oct 24, 2011 21.21 21.82 21.14 21.77 22,792,046 +0.61(+2.89%)
Oct 21, 2011 20.99 21.16 20.99 21.16 6,549,731 +0.26(+1.27%)
Oct 20, 2011 20.80 20.90 20.74 20.89 7,501,224 +0.17(+0.80%)
Oct 19, 2011 20.83 20.94 20.70 20.73 7,271,187 -0.07(-0.32%)
Oct 18, 2011 20.64 20.86 20.54 20.80 5,653,809 +0.17(+0.80%)
Oct 17, 2011 20.61 20.70 20.59 20.63 6,952,504 -0.08(-0.40%)
Oct 14, 2011 20.71 20.75 20.63 20.71 5,904,019 +0.09(+0.43%)
Oct 13, 2011 20.49 20.65 20.39 20.62 14,863,980 -0.03(-0.13%)
Oct 12, 2011 20.34 20.69 20.28 20.65 14,904,468 +0.49(+2.43%)
Oct 11, 2011 20.38 20.38 20.14 20.16 11,996,042 -0.25(-1.22%)
Oct 10, 2011 20.08 20.42 20.05 20.41 6,683,632 +0.48(+2.43%)
Oct 07, 2011 20.07 20.07 19.72 19.93 16,762,347 +0.03(+0.17%)
Oct 06, 2011 19.75 19.89 19.73 19.89 9,714,982 +0.33(+1.66%)
Oct 05, 2011 19.43 19.60 19.36 19.57 10,913,741 +0.09(+0.48%)
Oct 04, 2011 19.30 19.47 18.78 19.47 21,331,042 -0.17(-0.87%)
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.