Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.48 20.60 20.40 20.59 1,758,890 +0.53(+2.62%)
Nov 29, 2011 20.14 20.27 20.00 20.06 1,029,598 +0.06(+0.29%)
Nov 28, 2011 20.10 20.15 19.92 20.01 805,538 +0.29(+1.47%)
Nov 25, 2011 19.73 19.85 19.68 19.72 522,927 -0.15(-0.77%)
Nov 23, 2011 19.99 19.99 19.73 19.87 1,447,358 -0.28(-1.38%)
Nov 22, 2011 19.93 20.19 19.88 20.15 1,224,948 +0.22(+1.11%)
Nov 21, 2011 19.99 20.03 19.79 19.93 998,813 -0.32(-1.56%)
Nov 18, 2011 20.32 20.39 20.15 20.24 1,058,569 +0.01(+0.05%)
Nov 17, 2011 20.42 20.54 20.13 20.23 1,290,945 -0.13(-0.62%)
Nov 16, 2011 20.27 20.58 20.24 20.36 1,057,026 -0.05(-0.26%)
Nov 15, 2011 20.40 20.48 20.28 20.41 1,112,041 -0.10(-0.49%)
Nov 14, 2011 20.57 20.64 20.46 20.51 582,215 -0.15(-0.71%)
Nov 11, 2011 20.43 20.71 20.40 20.66 794,729 +0.33(+1.63%)
Nov 10, 2011 20.43 20.44 20.05 20.33 1,218,016 +0.02(+0.08%)
Nov 09, 2011 20.43 20.60 20.31 20.31 947,173 -0.49(-2.35%)
Nov 08, 2011 20.58 20.81 20.52 20.80 918,752 +0.23(+1.12%)
Nov 07, 2011 20.35 20.62 20.31 20.57 675,183 +0.22(+1.06%)
Nov 04, 2011 20.40 20.45 20.15 20.35 1,093,867 -0.22(-1.05%)
Nov 03, 2011 20.68 20.70 20.41 20.57 949,275 +0.05(+0.26%)
Nov 02, 2011 20.47 20.60 20.37 20.52 918,061 +0.32(+1.56%)
Nov 01, 2011 20.37 20.49 20.11 20.20 1,553,268 -0.61(-2.93%)
Oct 31, 2011 20.73 20.94 20.73 20.81 1,132,576 +0.05(+0.25%)
Oct 28, 2011 20.82 20.88 20.70 20.76 923,277 -0.07(-0.35%)
Oct 27, 2011 20.87 20.94 20.73 20.83 1,229,080 +0.41(+2.01%)
Oct 26, 2011 20.42 20.48 20.20 20.42 1,064,616 +0.16(+0.80%)
Oct 25, 2011 20.37 20.37 20.13 20.26 1,257,366 -0.13(-0.62%)
Oct 24, 2011 20.63 20.77 20.33 20.39 2,261,580 -0.15(-0.74%)
Oct 21, 2011 20.61 20.72 20.43 20.54 1,021,897 +0.12(+0.57%)
Oct 20, 2011 20.41 20.46 20.11 20.42 1,008,016 +0.06(+0.28%)
Oct 19, 2011 20.57 20.65 20.26 20.36 1,011,002 -0.18(-0.87%)
Oct 18, 2011 20.07 20.64 19.97 20.54 1,579,683 +0.49(+2.46%)
Oct 17, 2011 20.21 20.24 19.99 20.05 1,074,019 -0.19(-0.93%)
Oct 14, 2011 20.45 20.50 20.02 20.24 1,239,417 +0.01(+0.03%)
Oct 13, 2011 20.31 20.31 20.04 20.23 1,233,717 -0.24(-1.18%)
Oct 12, 2011 20.39 20.64 20.23 20.47 1,301,912 +0.44(+2.20%)
Oct 11, 2011 19.89 20.05 19.84 20.03 735,262 -0.02(-0.10%)
Oct 10, 2011 19.89 20.09 19.82 20.05 824,534 +0.42(+2.14%)
Oct 07, 2011 19.71 19.85 19.39 19.63 1,930,853 +0.05(+0.24%)
Oct 06, 2011 19.40 19.59 19.33 19.59 1,751,846 +0.26(+1.33%)
Oct 05, 2011 19.19 19.46 19.18 19.33 1,700,832 +0.19(+0.99%)
Oct 04, 2011 19.18 19.31 18.78 19.14 2,696,368 -0.29(-1.51%)
Oct 03, 2011 19.54 19.63 19.43 19.43 1,484,203 -0.25(-1.26%)
Sep 30, 2011 19.46 19.78 19.34 19.68 1,817,156 -0.02(-0.11%)
Sep 29, 2011 19.68 19.77 19.53 19.70 1,147,285 +0.20(+1.05%)
Sep 28, 2011 19.93 19.94 19.48 19.50 1,868,905 -0.37(-1.88%)
Sep 27, 2011 19.98 20.06 19.78 19.87 1,766,089 +0.16(+0.80%)
Sep 26, 2011 19.73 19.84 19.39 19.71 1,726,771 +0.01(+0.03%)
Sep 23, 2011 19.44 19.74 19.44 19.71 1,660,744 +0.17(+0.86%)
Sep 22, 2011 19.39 19.60 19.12 19.54 2,578,640 -0.32(-1.59%)
Sep 21, 2011 20.03 20.19 19.84 19.85 2,370,972 -0.29(-1.46%)
Sep 20, 2011 20.27 20.51 20.15 20.15 1,577,306 -0.09(-0.44%)
Sep 19, 2011 20.30 20.35 20.17 20.24 1,150,797 -0.39(-1.88%)
Sep 16, 2011 20.83 20.91 20.55 20.63 1,324,355 -0.17(-0.81%)
Sep 15, 2011 20.74 20.90 20.62 20.79 1,035,137 +0.25(+1.20%)
Sep 14, 2011 20.36 20.71 20.22 20.55 2,629,264 +0.24(+1.16%)
Sep 13, 2011 20.15 20.44 20.03 20.31 2,056,534 +0.15(+0.72%)
Sep 12, 2011 20.00 20.25 19.95 20.17 2,147,324 +0.05(+0.26%)
Sep 09, 2011 20.14 20.32 19.99 20.11 1,685,504 -0.21(-1.02%)
Sep 08, 2011 20.35 20.50 20.31 20.32 1,147,732 -0.01(-0.03%)
Sep 07, 2011 20.19 20.45 20.06 20.33 1,100,320 +0.24(+1.21%)
Sep 06, 2011 20.05 20.13 19.60 20.08 1,716,797 -0.43(-2.07%)
Sep 02, 2011 20.46 20.62 20.39 20.51 1,200,914 -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.