Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 20.14 20.21 20.08 20.10 14,975 -0.14(-0.69%)
Dec 29, 2011 19.83 20.28 19.83 20.24 21,388 +0.41(+2.07%)
Dec 28, 2011 20.04 20.05 19.83 19.83 19,300 -0.39(-1.92%)
Dec 27, 2011 20.41 20.43 20.20 20.22 26,865 -0.15(-0.75%)
Dec 23, 2011 20.43 20.43 20.20 20.37 39,290 +0.76(+3.88%)
Dec 21, 2011 19.44 19.67 19.34 19.61 3,100 +0.08(+0.41%)
Dec 20, 2011 19.11 19.57 19.11 19.53 16,058 +0.83(+4.44%)
Dec 19, 2011 19.29 19.29 18.64 18.70 23,700 -0.49(-2.55%)
Dec 16, 2011 19.33 19.59 19.15 19.19 21,100 -0.20(-1.03%)
Dec 15, 2011 19.63 19.67 19.36 19.39 41,724 +0.07(+0.36%)
Dec 14, 2011 19.47 19.60 19.23 19.32 31,550 -0.10(-0.51%)
Dec 13, 2011 19.97 20.01 19.19 19.42 341,300 -0.31(-1.57%)
Dec 12, 2011 19.85 19.91 19.58 19.73 37,600 -0.50(-2.47%)
Dec 09, 2011 20.01 20.30 20.00 20.23 32,650 +0.54(+2.74%)
Dec 08, 2011 20.28 20.28 19.63 19.69 318,076 -0.41(-2.04%)
Dec 07, 2011 20.10 20.10 20.10 20.10 23,000 -0.16(-0.79%)
Dec 06, 2011 20.45 20.45 20.26 20.26 1,200 -0.41(-1.99%)
Dec 05, 2011 20.30 20.67 20.30 20.67 252,400 +0.49(+2.43%)
Dec 02, 2011 19.82 20.25 19.82 20.18 85,300 +0.67(+3.43%)
Dec 01, 2011 19.51 19.51 19.51 19.51 7,000 +0.27(+1.40%)
Nov 30, 2011 19.10 19.25 19.10 19.24 1,153 +0.67(+3.61%)
Nov 29, 2011 18.40 18.57 18.40 18.57 3,900 +0.24(+1.31%)
Nov 28, 2011 19.50 19.50 18.33 18.33 15,920 +0.25(+1.38%)
Nov 23, 2011 18.27 18.08 18.08 18.08 12,000 -0.47(-2.53%)
Nov 22, 2011 18.83 18.83 18.55 18.55 1,950 -0.29(-1.54%)
Nov 21, 2011 19.03 19.03 18.76 18.84 6,316,625 -0.53(-2.74%)
Nov 18, 2011 19.30 19.48 19.24 19.37 1,154,100 +0.17(+0.89%)
Nov 17, 2011 19.42 19.42 19.19 19.20 2,580,923 -0.42(-2.14%)
Nov 16, 2011 19.89 20.06 19.60 19.62 4,519,964 -0.48(-2.39%)
Nov 15, 2011 19.84 20.14 19.72 20.10 28,250 +0.15(+0.75%)
Nov 14, 2011 20.24 20.25 19.79 19.95 226,000 -0.49(-2.40%)
Nov 11, 2011 20.40 20.45 20.34 20.44 4,028,360 +0.32(+1.59%)
Nov 10, 2011 20.13 20.13 20.12 20.12 5,800 +0.28(+1.41%)
Nov 09, 2011 20.44 20.45 19.77 19.84 3,500,100 -0.87(-4.19%)
Nov 08, 2011 20.76 20.76 20.71 20.71 10,200 +0.28(+1.36%)
Nov 07, 2011 20.46 20.57 20.27 20.43 54,500 +0.15(+0.74%)
Nov 04, 2011 20.30 20.45 20.26 20.28 22,650 +0.22(+1.10%)
Nov 03, 2011 20.06 20.06 20.06 20.06 7,500 -0.05(-0.25%)
Nov 02, 2011 20.09 20.12 20.08 20.11 7,000 +0.15(+0.75%)
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.