Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 21.19 21.19 20.95 20.95 7,600,928 -0.24(-1.12%)
Dec 29, 2011 20.99 21.29 20.98 21.19 9,819,965 +0.22(+1.07%)
Dec 28, 2011 21.29 21.30 20.93 20.96 7,852,673 -0.29(-1.37%)
Dec 27, 2011 21.08 21.30 20.98 21.25 7,413,832 +0.19(+0.90%)
Dec 23, 2011 20.71 21.07 20.60 21.06 8,240,305 +0.12(+0.57%)
Dec 21, 2011 20.83 21.15 20.50 20.95 28,753,954 +0.59(+2.91%)
Dec 20, 2011 20.54 20.85 20.19 20.35 20,630,952 +0.05(+0.27%)
Dec 19, 2011 20.42 20.46 20.23 20.30 10,070,454 -0.06(-0.31%)
Dec 16, 2011 20.60 20.67 20.34 20.36 14,707,110 -0.09(-0.44%)
Dec 15, 2011 20.75 20.81 20.31 20.45 12,171,931 -0.07(-0.33%)
Dec 14, 2011 20.65 20.81 20.38 20.52 10,873,857 -0.14(-0.69%)
Dec 13, 2011 21.11 21.26 20.52 20.66 12,321,324 -0.41(-1.96%)
Dec 12, 2011 21.16 21.25 20.82 21.08 12,478,804 -0.16(-0.75%)
Dec 09, 2011 20.76 21.36 20.72 21.23 14,286,914 +0.54(+2.63%)
Dec 08, 2011 20.78 20.97 20.65 20.69 10,801,433 -0.15(-0.74%)
Dec 07, 2011 21.04 21.08 20.71 20.85 12,890,858 -0.08(-0.37%)
Dec 06, 2011 21.13 21.14 20.86 20.92 7,985,726 -0.08(-0.36%)
Dec 05, 2011 21.03 21.19 20.86 21.00 10,165,170 +0.08(+0.36%)
Dec 02, 2011 20.82 21.02 20.76 20.92 10,885,955 +0.22(+1.05%)
Dec 01, 2011 20.73 20.94 20.55 20.71 10,994,513 -0.12(-0.59%)
Nov 30, 2011 21.02 21.12 20.56 20.83 15,524,294 +0.28(+1.38%)
Nov 29, 2011 20.63 20.67 20.43 20.55 12,717,116 -0.01(-0.04%)
Nov 28, 2011 19.93 20.75 19.90 20.55 17,825,948 +1.00(+5.13%)
Nov 25, 2011 19.63 19.89 19.55 19.55 4,012,273 -0.14(-0.71%)
Nov 23, 2011 19.65 19.92 19.60 19.69 8,623,688 -0.15(-0.76%)
Nov 22, 2011 19.75 20.06 19.71 19.84 8,834,102 +0.12(+0.63%)
Nov 21, 2011 19.84 19.96 19.45 19.72 8,489,502 -0.37(-1.82%)
Nov 18, 2011 20.06 20.25 19.81 20.09 10,898,067 +0.19(+0.94%)
Nov 17, 2011 20.17 20.29 19.69 19.90 10,429,721 -0.39(-1.93%)
Nov 16, 2011 20.60 20.68 20.26 20.29 10,215,881 -0.49(-2.35%)
Nov 15, 2011 20.63 20.92 20.50 20.78 8,096,295 +0.04(+0.21%)
Nov 14, 2011 20.76 20.98 20.62 20.74 7,906,419 -0.09(-0.42%)
Nov 11, 2011 20.52 20.88 20.46 20.82 9,359,588 +0.48(+2.37%)
Nov 10, 2011 20.23 20.47 20.05 20.34 10,843,498 +0.34(+1.69%)
Nov 09, 2011 20.24 20.37 19.84 20.00 13,513,383 -0.66(-3.21%)
Nov 08, 2011 20.44 20.71 20.29 20.67 11,150,083 +0.35(+1.73%)
Nov 07, 2011 20.47 20.64 20.24 20.31 10,027,871 -0.13(-0.61%)
Nov 04, 2011 20.62 20.79 20.27 20.44 9,511,195 -0.28(-1.36%)
Nov 03, 2011 20.82 20.84 20.26 20.72 12,458,700 +0.16(+0.78%)
Nov 02, 2011 20.72 20.75 20.38 20.56 13,418,695 +0.23(+1.13%)
Nov 01, 2011 20.25 20.67 20.24 20.33 12,295,161 -0.53(-2.56%)
Oct 31, 2011 20.74 21.15 20.69 20.87 14,115,559 -0.09(-0.41%)
Oct 28, 2011 20.72 20.99 20.56 20.95 14,108,014 +0.20(+0.96%)
Oct 27, 2011 20.83 20.90 20.67 20.75 17,833,506 +0.35(+1.72%)
Oct 26, 2011 20.50 20.57 20.08 20.40 11,030,078 +0.10(+0.49%)
Oct 25, 2011 20.38 20.65 20.24 20.30 10,953,618 -0.29(-1.39%)
Oct 24, 2011 20.43 20.78 20.38 20.59 15,207,200 +0.16(+0.76%)
Oct 21, 2011 20.10 20.43 20.04 20.43 14,294,991 +0.53(+2.68%)
Oct 20, 2011 19.85 20.02 19.64 19.90 9,748,667 +0.13(+0.66%)
Oct 19, 2011 19.85 20.03 19.72 19.77 9,888,453 -0.04(-0.21%)
Oct 18, 2011 19.62 20.00 19.05 19.81 12,843,281 +0.10(+0.51%)
Oct 17, 2011 19.98 20.12 19.65 19.71 9,472,026 -0.42(-2.10%)
Oct 14, 2011 20.05 20.18 19.91 20.13 9,893,939 +0.16(+0.82%)
Oct 13, 2011 19.80 20.03 19.69 19.97 9,771,052 +0.09(+0.46%)
Oct 12, 2011 19.56 20.03 19.48 19.88 16,224,986 +0.42(+2.16%)
Oct 11, 2011 19.45 19.64 19.37 19.46 10,028,258 -0.19(-0.96%)
Oct 10, 2011 19.44 19.68 19.35 19.65 9,475,027 +0.56(+2.92%)
Oct 07, 2011 19.34 19.46 18.97 19.09 11,961,108 -0.24(-1.27%)
Oct 06, 2011 19.26 19.45 19.22 19.34 12,216,643 +0.32(+1.69%)
Oct 05, 2011 18.61 19.11 18.48 19.02 17,068,868 +0.45(+2.41%)
Oct 04, 2011 17.66 18.60 17.54 18.57 15,890,370 +0.58(+3.23%)
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.