Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.37 23.37 23.29 23.34 1,438 +0.03(+0.13%)
Dec 29, 2011 23.34 23.34 23.24 23.31 1,329 +0.13(+0.56%)
Dec 28, 2011 23.30 23.30 23.00 23.18 689 +0.01(+0.04%)
Dec 27, 2011 23.29 23.29 23.05 23.17 3,880 -0.02(-0.09%)
Dec 23, 2011 23.24 23.34 23.11 23.19 3,635 +0.05(+0.22%)
Dec 21, 2011 23.00 23.21 23.00 23.14 8,421 +0.23(+1.00%)
Dec 20, 2011 23.00 23.00 22.81 22.91 1,685 -0.09(-0.39%)
Dec 19, 2011 23.00 23.00 22.84 23.00 3,135 +0.20(+0.88%)
Dec 16, 2011 23.22 23.22 22.80 22.80 1,436 -0.42(-1.81%)
Dec 15, 2011 23.20 23.22 23.20 23.22 5,061 +0.00(+0.00%)
Dec 14, 2011 23.23 23.23 23.00 23.22 1,346 +0.12(+0.52%)
Dec 13, 2011 23.16 23.16 22.72 23.10 1,828 +0.05(+0.22%)
Dec 12, 2011 22.75 23.14 22.75 23.05 1,959 +0.30(+1.32%)
Dec 09, 2011 23.08 23.08 22.63 22.75 3,675 -0.06(-0.26%)
Dec 08, 2011 22.95 22.95 22.76 22.81 4,930 +0.01(+0.03%)
Dec 07, 2011 22.85 22.86 22.80 22.80 1,048 +0.08(+0.37%)
Dec 06, 2011 22.72 22.72 22.72 22.72 100 +0.14(+0.62%)
Dec 05, 2011 22.78 22.78 22.45 22.58 1,220 -0.02(-0.09%)
Dec 02, 2011 22.58 22.82 22.49 22.60 2,619 -0.10(-0.44%)
Dec 01, 2011 22.70 22.86 22.66 22.70 1,600 +0.15(+0.67%)
Nov 30, 2011 22.90 22.90 22.44 22.55 5,406 -0.35(-1.53%)
Nov 29, 2011 22.95 22.95 22.75 22.90 1,170 -0.06(-0.26%)
Nov 28, 2011 34.55 34.55 22.75 22.96 4,484 +0.03(+0.13%)
Nov 25, 2011 23.04 23.04 22.93 22.93 996 +0.02(+0.08%)
Nov 23, 2011 22.93 22.95 22.84 22.91 1,926 -0.02(-0.08%)
Nov 22, 2011 22.90 22.93 22.55 22.93 4,616 -0.00(-0.00%)
Nov 21, 2011 22.93 22.93 22.44 22.93 4,482 +0.00(+0.00%)
Nov 18, 2011 22.97 22.97 22.39 22.93 6,764 +0.16(+0.72%)
Nov 17, 2011 22.94 22.94 22.76 22.76 1,589 -0.12(-0.55%)
Nov 16, 2011 22.89 22.89 22.85 22.89 1,559 -0.01(-0.04%)
Nov 15, 2011 22.90 22.94 22.89 22.90 14,168 +0.00(+0.00%)
Nov 14, 2011 22.98 22.98 22.90 22.90 4,891 +0.24(+1.06%)
Nov 11, 2011 22.94 22.94 22.66 22.66 2,401 -0.28(-1.22%)
Nov 10, 2011 22.99 22.99 22.94 22.94 1,384 +0.00(+0.00%)
Nov 09, 2011 22.99 22.99 22.68 22.94 2,402 +0.00(+0.00%)
Nov 08, 2011 23.00 23.00 22.89 22.94 1,967 +0.44(+1.96%)
Nov 07, 2011 23.00 23.00 22.50 22.50 1,117 -0.44(-1.92%)
Nov 04, 2011 23.15 23.15 22.51 22.94 4,858 +0.00(+0.00%)
Nov 03, 2011 23.00 23.00 22.89 22.94 15,818 -0.06(-0.26%)
Nov 02, 2011 23.03 23.03 22.95 23.00 1,711 +0.12(+0.55%)
Nov 01, 2011 23.00 23.00 22.85 22.88 1,612 -0.01(-0.07%)
Oct 31, 2011 22.91 22.91 22.74 22.89 1,802 +0.09(+0.39%)
Oct 28, 2011 22.80 22.84 22.79 22.80 800 +0.00(+0.00%)
Oct 27, 2011 22.80 22.80 22.51 22.80 1,181 +0.00(+0.00%)
Oct 26, 2011 22.80 22.80 22.50 22.80 5,793 +0.00(+0.00%)
Oct 25, 2011 22.80 22.80 22.42 22.80 5,229 +0.15(+0.68%)
Oct 24, 2011 22.72 22.80 22.65 22.65 5,747 +0.15(+0.65%)
Oct 21, 2011 22.61 22.77 22.39 22.50 8,551 -0.10(-0.46%)
Oct 20, 2011 22.42 22.61 22.42 22.61 1,009 -0.18(-0.77%)
Oct 19, 2011 22.80 22.80 22.39 22.78 1,711 -0.02(-0.09%)
Oct 18, 2011 22.80 22.80 22.69 22.80 2,559 +0.05(+0.22%)
Oct 17, 2011 22.80 22.80 22.44 22.75 1,951 -0.04(-0.18%)
Oct 14, 2011 22.83 22.83 22.79 22.79 1,443 +0.04(+0.18%)
Oct 13, 2011 22.74 22.75 22.74 22.75 540 +0.00(+0.00%)
Oct 12, 2011 22.78 22.78 22.52 22.75 18,324 +0.00(+0.00%)
Oct 11, 2011 22.83 22.83 22.74 22.75 801 +0.11(+0.47%)
Oct 10, 2011 22.75 22.75 22.47 22.64 2,393 +0.21(+0.95%)
Oct 07, 2011 22.82 22.82 22.43 22.43 2,171 -0.40(-1.75%)
Oct 06, 2011 22.84 22.84 22.73 22.83 3,537 -0.07(-0.31%)
Oct 05, 2011 23.00 23.00 22.90 22.90 1,900 -0.05(-0.20%)
Oct 04, 2011 23.00 23.00 22.94 22.95 8,097 -0.05(-0.23%)
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.