Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 22.16 22.16 21.80 21.80 2,153,442 -0.36(-1.60%)
Dec 29, 2011 21.93 22.20 21.92 22.16 2,236,232 +0.29(+1.30%)
Dec 28, 2011 21.99 22.14 21.75 21.88 3,214,084 -0.07(-0.30%)
Dec 27, 2011 21.85 22.04 21.66 21.94 1,636,522 +0.10(+0.43%)
Dec 23, 2011 21.45 21.84 21.43 21.84 1,561,254 +0.29(+1.32%)
Dec 21, 2011 21.62 21.73 21.37 21.56 3,572,760 -0.05(-0.25%)
Dec 20, 2011 21.09 21.70 21.03 21.61 4,548,840 +0.86(+4.17%)
Dec 19, 2011 21.05 21.13 20.67 20.75 2,740,760 +0.04(+0.19%)
Dec 16, 2011 20.59 21.04 20.48 20.71 5,748,760 +0.33(+1.62%)
Dec 15, 2011 20.34 20.50 20.14 20.38 2,968,454 +0.23(+1.17%)
Dec 14, 2011 20.12 20.25 19.98 20.14 3,997,280 -0.04(-0.20%)
Dec 13, 2011 20.67 20.77 20.08 20.18 3,965,652 -0.33(-1.61%)
Dec 12, 2011 20.77 20.82 20.31 20.52 4,711,694 -0.51(-2.43%)
Dec 09, 2011 20.73 21.14 20.66 21.02 3,802,092 +0.47(+2.31%)
Dec 08, 2011 20.46 20.89 20.46 20.55 5,907,684 -0.25(-1.20%)
Dec 07, 2011 20.92 21.00 20.68 20.80 5,686,308 -0.46(-2.19%)
Dec 06, 2011 21.38 21.52 21.23 21.27 4,708,890 -0.01(-0.05%)
Dec 05, 2011 21.18 21.32 21.05 21.27 6,673,754 +0.47(+2.28%)
Dec 02, 2011 21.06 21.23 20.75 20.80 3,921,044 -0.09(-0.41%)
Dec 01, 2011 20.90 21.17 20.71 20.89 2,821,776 +0.06(+0.29%)
Nov 30, 2011 20.64 21.08 20.54 20.82 5,983,972 +0.75(+3.74%)
Nov 29, 2011 19.95 20.23 19.82 20.07 4,130,640 +0.15(+0.75%)
Nov 28, 2011 19.82 19.98 19.62 19.93 2,645,162 +0.71(+3.72%)
Nov 25, 2011 19.18 19.48 19.11 19.21 1,084,892 -0.11(-0.54%)
Nov 23, 2011 19.55 19.64 19.29 19.32 3,041,638 -0.38(-1.93%)
Nov 22, 2011 19.77 19.91 19.57 19.70 3,171,140 -0.00(-0.03%)
Nov 21, 2011 19.86 19.96 19.57 19.70 4,363,696 -0.32(-1.60%)
Nov 18, 2011 19.98 20.11 19.89 20.02 3,703,526 +0.02(+0.10%)
Nov 17, 2011 20.30 20.48 19.90 20.00 5,091,162 -0.39(-1.94%)
Nov 16, 2011 20.48 20.77 20.36 20.39 4,860,634 -0.34(-1.62%)
Nov 15, 2011 20.55 20.82 20.39 20.73 2,977,716 +0.12(+0.56%)
Nov 14, 2011 20.48 20.75 20.39 20.61 2,916,714 +0.02(+0.12%)
Nov 11, 2011 20.35 20.69 20.26 20.59 3,627,486 +0.51(+2.54%)
Nov 10, 2011 19.95 20.25 19.84 20.08 3,176,132 +0.40(+2.06%)
Nov 09, 2011 19.73 20.14 19.62 19.68 4,964,718 -0.62(-3.08%)
Nov 08, 2011 20.09 20.34 19.85 20.30 4,175,184 +0.42(+2.11%)
Nov 07, 2011 20.07 20.27 19.70 19.88 5,034,480 -0.26(-1.27%)
Nov 04, 2011 19.91 20.24 19.73 20.14 4,579,540 +0.07(+0.35%)
Nov 03, 2011 19.30 20.10 19.29 20.07 8,522,286 +0.94(+4.89%)
Nov 02, 2011 18.81 19.23 18.73 19.13 5,364,352 +0.53(+2.85%)
Nov 01, 2011 18.59 18.98 18.38 18.60 6,409,046 -0.45(-2.34%)
Oct 31, 2011 19.02 19.55 18.95 19.05 6,463,708 -0.26(-1.37%)
Oct 28, 2011 19.57 19.57 18.96 19.31 5,538,356 +0.14(+0.73%)
Oct 27, 2011 18.39 19.48 18.39 19.17 10,288,498 +1.23(+6.83%)
Oct 26, 2011 18.14 18.30 17.73 17.95 4,722,676 +0.01(+0.06%)
Oct 25, 2011 18.04 18.14 17.79 17.93 4,692,372 -0.19(-1.05%)
Oct 24, 2011 17.73 18.22 17.73 18.12 4,288,842 +0.37(+2.08%)
Oct 21, 2011 17.52 17.83 17.42 17.75 4,988,382 +0.45(+2.57%)
Oct 20, 2011 17.12 17.43 17.00 17.31 5,112,098 +0.26(+1.55%)
Oct 19, 2011 17.07 17.42 16.98 17.05 4,907,660 -0.05(-0.29%)
Oct 18, 2011 16.75 17.23 16.64 17.09 4,992,624 +0.40(+2.43%)
Oct 17, 2011 16.65 16.85 16.57 16.69 4,344,648 -0.01(-0.06%)
Oct 14, 2011 16.98 17.00 16.44 16.70 6,006,826 -0.15(-0.89%)
Oct 13, 2011 17.19 17.23 16.13 16.85 8,773,840 -0.46(-2.66%)
Oct 12, 2011 17.49 17.63 17.30 17.31 9,230,534 -0.07(-0.40%)
Oct 11, 2011 17.39 17.54 17.25 17.38 4,586,116 -0.02(-0.11%)
Oct 10, 2011 17.14 17.44 17.07 17.40 4,402,480 +0.62(+3.73%)
Oct 07, 2011 17.02 17.10 16.75 16.77 7,074,572 -0.28(-1.64%)
Oct 06, 2011 16.86 17.09 16.57 17.05 7,612,732 -0.00(-0.03%)
Oct 05, 2011 16.73 17.11 16.49 17.06 5,050,662 +0.33(+2.00%)
Oct 04, 2011 15.94 16.76 15.62 16.73 8,209,616 +0.61(+3.79%)
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.