Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 21.96 22.23 21.89 22.18 1,159,516 +0.29(+1.34%)
Dec 29, 2011 21.68 21.91 21.65 21.89 782,745 +0.28(+1.31%)
Dec 28, 2011 21.80 21.93 21.49 21.61 937,867 -0.24(-1.12%)
Dec 27, 2011 21.70 21.89 21.58 21.85 566,058 +0.16(+0.74%)
Dec 23, 2011 21.70 21.85 21.67 21.69 834,275 +0.30(+1.42%)
Dec 21, 2011 21.09 21.42 21.04 21.39 1,238,568 +0.34(+1.62%)
Dec 20, 2011 21.08 21.24 21.00 21.05 815,763 +0.22(+1.07%)
Dec 19, 2011 20.86 20.99 20.81 20.83 938,451 +0.05(+0.26%)
Dec 16, 2011 20.82 20.96 20.66 20.77 1,459,190 -0.04(-0.20%)
Dec 15, 2011 20.89 21.06 20.77 20.82 1,701,584 +0.12(+0.57%)
Dec 14, 2011 20.93 21.04 20.59 20.70 1,529,738 -0.35(-1.67%)
Dec 13, 2011 21.21 21.32 20.97 21.05 1,226,764 -0.07(-0.31%)
Dec 12, 2011 20.90 21.18 20.80 21.12 1,257,230 +0.09(+0.43%)
Dec 09, 2011 20.97 21.12 20.69 21.03 1,895,551 +0.16(+0.78%)
Dec 08, 2011 20.93 21.01 20.78 20.86 1,510,848 -0.03(-0.15%)
Dec 07, 2011 20.75 20.94 20.61 20.90 1,323,951 +0.09(+0.43%)
Dec 06, 2011 20.84 20.85 20.73 20.81 1,213,742 +0.05(+0.23%)
Dec 05, 2011 21.01 21.03 20.62 20.76 1,406,951 -0.06(-0.28%)
Dec 02, 2011 20.67 20.88 20.59 20.82 1,290,610 +0.21(+1.02%)
Dec 01, 2011 20.55 20.71 20.50 20.61 1,806,445 +0.01(+0.03%)
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%)
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.