Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 20.28 20.65 20.28 20.50 38,190 +0.23(+1.13%)
Dec 29, 2011 20.14 20.28 20.09 20.27 125,209 +0.19(+0.95%)
Dec 28, 2011 20.01 20.19 20.01 20.08 39,718 +0.08(+0.40%)
Dec 23, 2011 20.05 20.00 20.00 20.00 53,113 +0.00(+0.00%)
Dec 21, 2011 20.18 20.19 19.94 20.00 209,494 -0.15(-0.74%)
Dec 20, 2011 19.95 20.24 19.91 20.15 86,132 +0.15(+0.75%)
Dec 19, 2011 19.91 20.07 19.91 20.00 79,572 +0.05(+0.25%)
Dec 16, 2011 20.45 20.45 19.91 19.95 74,359 -0.06(-0.30%)
Dec 15, 2011 19.75 20.02 19.75 20.01 60,458 +0.26(+1.32%)
Dec 14, 2011 20.33 20.33 19.67 19.75 63,399 -0.57(-2.81%)
Dec 13, 2011 20.05 20.58 20.01 20.32 122,672 +0.25(+1.25%)
Dec 12, 2011 20.73 20.74 20.07 20.07 105,306 -0.66(-3.18%)
Dec 09, 2011 20.71 20.73 20.61 20.73 32,706 +0.11(+0.53%)
Dec 08, 2011 21.37 21.37 20.62 20.62 70,520 -0.10(-0.48%)
Dec 07, 2011 20.88 20.88 20.51 20.72 78,361 +0.03(+0.14%)
Dec 06, 2011 20.64 20.87 20.55 20.69 153,371 +0.09(+0.44%)
Dec 05, 2011 20.20 20.68 20.19 20.60 77,072 +0.41(+2.03%)
Dec 02, 2011 20.05 20.34 20.05 20.19 79,034 +0.06(+0.30%)
Dec 01, 2011 20.27 20.58 20.10 20.13 69,060 -0.23(-1.13%)
Nov 30, 2011 20.67 20.67 20.35 20.36 102,827 +0.17(+0.84%)
Nov 29, 2011 20.31 20.43 20.08 20.19 78,462 -0.21(-1.03%)
Nov 28, 2011 20.80 21.05 20.29 20.40 68,287 -0.05(-0.24%)
Nov 25, 2011 20.43 20.59 20.26 20.45 43,206 +0.00(+0.00%)
Nov 24, 2011 20.74 20.74 20.30 20.45 10,790 +0.09(+0.44%)
Nov 23, 2011 20.87 20.87 20.34 20.36 130,034 -0.43(-2.07%)
Nov 22, 2011 21.09 21.09 20.76 20.79 67,548 -0.16(-0.76%)
Nov 21, 2011 21.33 21.33 20.87 20.95 77,658 -0.34(-1.60%)
Nov 18, 2011 21.59 21.59 21.08 21.29 40,756 -0.17(-0.79%)
Nov 17, 2011 21.98 22.04 21.36 21.46 72,425 -0.53(-2.41%)
Nov 16, 2011 21.99 22.05 21.76 21.99 179,685 +0.02(+0.09%)
Nov 15, 2011 22.05 22.09 21.95 21.97 40,126 -0.07(-0.32%)
Nov 14, 2011 22.75 22.75 21.90 22.04 53,434 -0.51(-2.26%)
Nov 11, 2011 22.54 22.73 22.52 22.55 108,710 +0.05(+0.22%)
Nov 10, 2011 23.15 23.15 22.18 22.50 59,898 -0.77(-3.31%)
Nov 09, 2011 23.45 23.49 22.89 23.27 67,400 -0.18(-0.77%)
Nov 08, 2011 23.04 23.82 22.66 23.45 188,538 +0.45(+1.96%)
Nov 07, 2011 23.86 23.90 22.76 23.00 78,341 -0.70(-2.95%)
Nov 04, 2011 22.37 24.05 22.37 23.70 160,165 +1.63(+7.39%)
Nov 03, 2011 22.62 22.62 21.81 22.07 116,499 +0.22(+1.01%)
Nov 02, 2011 21.76 22.00 21.61 21.85 55,255 +0.17(+0.78%)
Nov 01, 2011 21.71 21.89 21.46 21.68 110,386 -0.32(-1.45%)
Oct 31, 2011 22.48 22.48 22.00 22.00 108,694 -0.51(-2.27%)
Oct 28, 2011 22.14 22.69 22.00 22.51 85,123 +0.36(+1.63%)
Oct 27, 2011 21.28 22.28 21.28 22.15 91,757 +1.11(+5.28%)
Oct 26, 2011 20.80 21.09 20.80 21.04 34,364 +0.31(+1.50%)
Oct 25, 2011 21.38 21.38 20.66 20.73 31,981 -0.65(-3.04%)
Oct 24, 2011 20.49 21.40 20.41 21.38 88,615 +1.04(+5.11%)
Oct 21, 2011 20.56 20.80 20.25 20.34 41,787 -0.13(-0.64%)
Oct 20, 2011 21.10 21.13 20.42 20.47 117,508 -0.77(-3.63%)
Oct 19, 2011 20.67 21.24 20.60 21.24 104,055 +0.59(+2.86%)
Oct 18, 2011 20.50 20.78 20.33 20.65 67,061 +0.18(+0.88%)
Oct 17, 2011 21.50 21.50 20.36 20.47 782,292 -1.13(-5.23%)
Oct 14, 2011 21.98 22.00 21.55 21.60 29,028 -0.13(-0.60%)
Oct 13, 2011 22.36 22.36 21.57 21.73 112,480 -0.54(-2.42%)
Oct 12, 2011 21.99 22.44 21.90 22.27 77,797 +0.34(+1.55%)
Oct 11, 2011 21.50 21.99 21.42 21.93 69,290 +0.81(+3.84%)
Oct 07, 2011 20.91 21.51 20.90 21.12 70,506 +0.22(+1.05%)
Oct 06, 2011 19.81 20.90 20.18 20.90 76,992 +1.25(+6.36%)
Oct 05, 2011 19.49 19.76 19.41 19.65 82,599 +0.15(+0.77%)
Oct 04, 2011 20.09 20.09 19.32 19.50 108,740 -0.60(-2.99%)
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.