Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.49 20.61 20.41 20.60 1,757,965 +0.53(+2.62%)
Nov 29, 2011 20.15 20.28 20.01 20.08 1,029,057 +0.06(+0.29%)
Nov 28, 2011 20.11 20.16 19.93 20.02 805,115 +0.29(+1.47%)
Nov 25, 2011 19.74 19.86 19.69 19.73 522,652 -0.15(-0.77%)
Nov 23, 2011 20.00 20.00 19.74 19.88 1,446,596 -0.28(-1.38%)
Nov 22, 2011 19.94 20.20 19.89 20.16 1,224,303 +0.22(+1.11%)
Nov 21, 2011 20.00 20.04 19.80 19.94 998,288 -0.32(-1.56%)
Nov 18, 2011 20.33 20.40 20.16 20.25 1,058,012 +0.01(+0.05%)
Nov 17, 2011 20.43 20.55 20.14 20.24 1,290,266 -0.13(-0.62%)
Nov 16, 2011 20.28 20.59 20.25 20.37 1,056,470 -0.05(-0.26%)
Nov 15, 2011 20.41 20.49 20.29 20.42 1,111,455 -0.10(-0.49%)
Nov 14, 2011 20.58 20.65 20.47 20.52 581,909 -0.15(-0.71%)
Nov 11, 2011 20.44 20.72 20.41 20.67 794,311 +0.33(+1.63%)
Nov 10, 2011 20.44 20.45 20.06 20.34 1,217,375 +0.02(+0.08%)
Nov 09, 2011 20.44 20.61 20.32 20.32 946,675 -0.49(-2.35%)
Nov 08, 2011 20.59 20.82 20.53 20.81 918,269 +0.23(+1.12%)
Nov 07, 2011 20.36 20.63 20.32 20.58 674,828 +0.22(+1.06%)
Nov 04, 2011 20.41 20.46 20.16 20.36 1,093,292 -0.22(-1.05%)
Nov 03, 2011 20.69 20.71 20.42 20.58 948,775 +0.05(+0.26%)
Nov 02, 2011 20.48 20.61 20.38 20.53 917,578 +0.32(+1.56%)
Nov 01, 2011 20.39 20.50 20.12 20.21 1,552,451 -0.61(-2.93%)
Oct 31, 2011 20.74 20.95 20.74 20.82 1,131,980 +0.05(+0.25%)
Oct 28, 2011 20.83 20.89 20.71 20.77 922,791 -0.07(-0.35%)
Oct 27, 2011 20.88 20.95 20.74 20.84 1,228,434 +0.41(+2.01%)
Oct 26, 2011 20.43 20.49 20.21 20.43 1,064,056 +0.16(+0.80%)
Oct 25, 2011 20.38 20.39 20.14 20.27 1,256,704 -0.13(-0.62%)
Oct 24, 2011 20.64 20.78 20.34 20.40 2,260,390 -0.15(-0.74%)
Oct 21, 2011 20.62 20.73 20.44 20.55 1,021,360 +0.12(+0.57%)
Oct 20, 2011 20.42 20.47 20.12 20.43 1,007,486 +0.06(+0.28%)
Oct 19, 2011 20.58 20.66 20.27 20.37 1,010,471 -0.18(-0.87%)
Oct 18, 2011 20.09 20.65 19.98 20.55 1,578,852 +0.49(+2.46%)
Oct 17, 2011 20.22 20.25 20.00 20.06 1,073,454 -0.19(-0.93%)
Oct 14, 2011 20.46 20.51 20.03 20.25 1,238,765 +0.01(+0.03%)
Oct 13, 2011 20.32 20.32 20.05 20.24 1,233,068 -0.24(-1.18%)
Oct 12, 2011 20.40 20.65 20.24 20.49 1,301,227 +0.44(+2.20%)
Oct 11, 2011 19.90 20.06 19.85 20.04 734,876 -0.02(-0.10%)
Oct 10, 2011 19.90 20.10 19.83 20.06 824,100 +0.42(+2.14%)
Oct 07, 2011 19.72 19.86 19.40 19.64 1,929,838 +0.05(+0.24%)
Oct 06, 2011 19.41 19.60 19.34 19.60 1,750,924 +0.26(+1.33%)
Oct 05, 2011 19.20 19.47 19.19 19.34 1,699,937 +0.19(+0.99%)
Oct 04, 2011 19.19 19.32 18.79 19.15 2,694,950 -0.29(-1.51%)
Oct 03, 2011 19.55 19.64 19.44 19.44 1,483,422 -0.25(-1.25%)
Sep 30, 2011 19.47 19.79 19.35 19.69 1,816,200 -0.02(-0.11%)
Sep 29, 2011 19.69 19.78 19.54 19.71 1,146,681 +0.21(+1.05%)
Sep 28, 2011 19.94 19.95 19.49 19.51 1,867,921 -0.37(-1.88%)
Sep 27, 2011 19.99 20.08 19.79 19.88 1,765,160 +0.16(+0.80%)
Sep 26, 2011 19.74 19.85 19.40 19.72 1,725,863 +0.01(+0.03%)
Sep 23, 2011 19.45 19.75 19.45 19.72 1,659,870 +0.17(+0.86%)
Sep 22, 2011 19.40 19.61 19.13 19.55 2,577,283 -0.32(-1.59%)
Sep 21, 2011 20.04 20.20 19.85 19.86 2,369,724 -0.29(-1.46%)
Sep 20, 2011 20.29 20.52 20.16 20.16 1,576,476 -0.09(-0.44%)
Sep 19, 2011 20.31 20.36 20.18 20.25 1,150,191 -0.39(-1.88%)
Sep 16, 2011 20.84 20.92 20.56 20.64 1,323,658 -0.17(-0.81%)
Sep 15, 2011 20.75 20.91 20.63 20.81 1,034,592 +0.25(+1.20%)
Sep 14, 2011 20.37 20.72 20.23 20.56 2,627,880 +0.24(+1.16%)
Sep 13, 2011 20.16 20.45 20.04 20.32 2,055,452 +0.15(+0.72%)
Sep 12, 2011 20.02 20.26 19.96 20.18 2,146,194 +0.05(+0.26%)
Sep 09, 2011 20.16 20.33 20.00 20.12 1,684,617 -0.21(-1.02%)
Sep 08, 2011 20.36 20.51 20.32 20.33 1,147,129 -0.01(-0.03%)
Sep 07, 2011 20.20 20.46 20.07 20.34 1,099,741 +0.24(+1.21%)
Sep 06, 2011 20.06 20.14 19.61 20.09 1,715,893 -0.43(-2.07%)
Sep 02, 2011 20.47 20.63 20.40 20.52 1,200,283 -0.21(-1.03%)
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.