Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.48 23.76 23.40 23.72 1,084,583 +0.31(+1.34%)
Dec 29, 2011 23.18 23.42 23.14 23.40 732,161 +0.30(+1.31%)
Dec 28, 2011 23.31 23.44 22.98 23.10 877,258 -0.26(-1.12%)
Dec 27, 2011 23.20 23.40 23.07 23.36 529,478 +0.17(+0.74%)
Dec 23, 2011 23.20 23.36 23.17 23.19 780,361 +0.32(+1.42%)
Dec 21, 2011 22.54 22.90 22.50 22.87 1,158,527 +0.36(+1.62%)
Dec 20, 2011 22.53 22.70 22.45 22.50 763,046 +0.24(+1.07%)
Dec 19, 2011 22.30 22.44 22.25 22.27 877,805 +0.06(+0.26%)
Dec 16, 2011 22.25 22.41 22.09 22.21 1,364,891 -0.05(-0.20%)
Dec 15, 2011 22.33 22.52 22.20 22.25 1,591,621 +0.13(+0.57%)
Dec 14, 2011 22.38 22.49 22.01 22.13 1,430,881 -0.38(-1.67%)
Dec 13, 2011 22.67 22.79 22.42 22.50 1,147,486 -0.07(-0.31%)
Dec 12, 2011 22.34 22.65 22.23 22.57 1,175,971 +0.10(+0.43%)
Dec 09, 2011 22.42 22.57 22.12 22.48 1,773,036 +0.17(+0.78%)
Dec 08, 2011 22.37 22.46 22.22 22.31 1,413,198 -0.03(-0.15%)
Dec 07, 2011 22.19 22.39 22.03 22.34 1,238,380 +0.10(+0.43%)
Dec 06, 2011 22.28 22.29 22.16 22.24 1,135,294 +0.05(+0.23%)
Dec 05, 2011 22.46 22.48 22.05 22.19 1,316,016 -0.06(-0.28%)
Dec 02, 2011 22.10 22.32 22.01 22.25 1,207,194 +0.22(+1.02%)
Dec 01, 2011 21.97 22.14 21.92 22.03 1,689,689 +0.01(+0.03%)
Nov 30, 2011 21.91 22.04 21.82 22.02 1,644,343 +0.56(+2.62%)
Nov 29, 2011 21.54 21.68 21.39 21.46 962,546 +0.06(+0.29%)
Nov 28, 2011 21.50 21.56 21.31 21.40 753,078 +0.31(+1.47%)
Nov 25, 2011 21.10 21.24 21.05 21.09 488,872 -0.16(-0.77%)
Nov 23, 2011 21.38 21.38 21.11 21.25 1,353,099 -0.30(-1.38%)
Nov 22, 2011 21.32 21.60 21.26 21.55 1,145,173 +0.24(+1.11%)
Nov 21, 2011 21.38 21.42 21.17 21.32 933,766 -0.34(-1.56%)
Nov 18, 2011 21.74 21.81 21.55 21.65 989,630 +0.01(+0.05%)
Nov 17, 2011 21.84 21.97 21.53 21.64 1,206,872 -0.13(-0.62%)
Nov 16, 2011 21.68 22.01 21.65 21.78 988,187 -0.06(-0.26%)
Nov 15, 2011 21.82 21.91 21.69 21.83 1,039,619 -0.11(-0.49%)
Nov 14, 2011 22.00 22.08 21.88 21.94 544,298 -0.16(-0.71%)
Nov 11, 2011 21.85 22.15 21.82 22.10 742,972 +0.35(+1.63%)
Nov 10, 2011 21.85 21.87 21.45 21.74 1,138,693 +0.02(+0.08%)
Nov 09, 2011 21.86 22.04 21.72 21.73 885,489 -0.52(-2.35%)
Nov 08, 2011 22.01 22.25 21.95 22.25 858,919 +0.25(+1.12%)
Nov 07, 2011 21.77 22.05 21.73 22.00 631,212 +0.23(+1.06%)
Nov 04, 2011 21.82 21.88 21.56 21.77 1,022,629 -0.23(-1.05%)
Nov 03, 2011 22.12 22.14 21.83 22.00 887,453 +0.06(+0.26%)
Nov 02, 2011 21.89 22.04 21.79 21.95 858,273 +0.34(+1.56%)
Nov 01, 2011 21.79 21.92 21.51 21.61 1,452,112 -0.65(-2.93%)
Oct 31, 2011 22.17 22.40 22.17 22.26 1,058,817 +0.06(+0.25%)
Oct 28, 2011 22.27 22.33 22.14 22.20 863,148 -0.08(-0.35%)
Oct 27, 2011 22.33 22.40 22.18 22.28 1,149,036 +0.44(+2.01%)
Oct 26, 2011 21.84 21.91 21.60 21.84 995,283 +0.17(+0.80%)
Oct 25, 2011 21.79 21.79 21.53 21.67 1,175,480 -0.13(-0.62%)
Oct 24, 2011 22.07 22.22 21.74 21.80 2,114,294 -0.16(-0.74%)
Oct 21, 2011 22.04 22.16 21.86 21.97 955,346 +0.12(+0.57%)
Oct 20, 2011 21.83 21.89 21.51 21.84 942,369 +0.06(+0.28%)
Oct 19, 2011 22.00 22.09 21.68 21.78 945,161 -0.19(-0.87%)
Oct 18, 2011 21.47 22.08 21.36 21.97 1,476,806 +0.53(+2.46%)
Oct 17, 2011 21.61 21.65 21.38 21.45 1,004,073 -0.20(-0.93%)
Oct 14, 2011 21.88 21.92 21.42 21.65 1,158,700 +0.01(+0.03%)
Oct 13, 2011 21.72 21.72 21.44 21.64 1,153,371 -0.26(-1.18%)
Oct 12, 2011 21.80 22.08 21.64 21.90 1,217,125 +0.47(+2.20%)
Oct 11, 2011 21.27 21.45 21.23 21.43 687,378 -0.02(-0.10%)
Oct 10, 2011 21.27 21.49 21.20 21.45 770,836 +0.45(+2.14%)
Oct 07, 2011 21.08 21.24 20.74 21.00 1,805,107 +0.05(+0.24%)
Oct 06, 2011 20.75 20.96 20.68 20.95 1,637,757 +0.28(+1.33%)
Oct 05, 2011 20.53 20.81 20.51 20.68 1,590,066 +0.20(+0.99%)
Oct 04, 2011 20.52 20.66 20.09 20.47 2,520,768 -0.31(-1.51%)
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.