Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2011 20.23 20.45 19.95 20.10 174,130 -0.13(-0.64%)
Sep 30, 2011 20.05 20.33 19.85 20.23 48,529 +0.04(+0.20%)
Sep 29, 2011 20.32 20.60 20.00 20.19 38,299 +0.04(+0.20%)
Sep 28, 2011 20.31 20.51 20.12 20.15 99,723 +0.04(+0.20%)
Sep 27, 2011 20.41 20.66 19.82 20.11 134,719 +0.06(+0.30%)
Sep 26, 2011 19.84 20.14 19.70 20.05 267,978 +0.35(+1.78%)
Sep 23, 2011 19.69 19.94 19.67 19.70 69,013 +0.07(+0.36%)
Sep 22, 2011 20.06 20.20 19.11 19.63 222,966 -0.87(-4.24%)
Sep 21, 2011 20.79 20.87 20.49 20.50 39,718 -0.28(-1.35%)
Sep 20, 2011 20.93 20.97 20.66 20.78 110,404 +0.04(+0.19%)
Sep 19, 2011 20.75 20.87 20.58 20.74 166,871 -0.08(-0.38%)
Sep 16, 2011 20.65 21.03 20.61 20.82 316,298 +0.18(+0.87%)
Sep 15, 2011 20.28 20.67 20.28 20.64 153,019 +0.48(+2.38%)
Sep 14, 2011 20.00 20.37 19.95 20.16 111,259 +0.22(+1.10%)
Sep 13, 2011 20.35 20.37 19.80 19.94 165,522 -0.41(-2.01%)
Sep 12, 2011 21.12 21.12 20.21 20.35 136,631 -0.78(-3.69%)
Sep 09, 2011 21.47 21.55 21.13 21.13 127,367 -0.34(-1.58%)
Sep 08, 2011 21.75 21.79 21.47 21.47 50,210 -0.33(-1.51%)
Sep 07, 2011 22.12 22.14 21.65 21.80 74,648 -0.07(-0.32%)
Sep 06, 2011 22.01 22.02 21.32 21.87 53,653 -0.25(-1.13%)
Sep 02, 2011 21.93 22.22 21.91 22.12 24,776 +0.08(+0.36%)
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.