Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 20.03 20.20 20.02 20.09 1,431,716 -0.01(-0.05%)
Dec 29, 2011 19.78 20.20 19.67 20.10 2,339,760 +0.43(+2.19%)
Dec 28, 2011 20.17 20.17 19.64 19.67 1,960,587 -0.43(-2.14%)
Dec 27, 2011 20.08 20.35 20.03 20.10 1,295,402 -0.12(-0.59%)
Dec 23, 2011 20.05 20.27 19.88 20.22 1,895,988 +0.56(+2.85%)
Dec 21, 2011 19.60 19.81 19.30 19.66 3,946,589 +0.06(+0.31%)
Dec 20, 2011 19.16 19.63 19.16 19.60 3,918,355 +0.93(+4.98%)
Dec 19, 2011 19.33 19.37 18.55 18.67 4,801,840 -0.57(-2.96%)
Dec 16, 2011 19.21 19.50 19.04 19.24 6,247,369 +0.20(+1.05%)
Dec 15, 2011 19.44 19.44 19.01 19.04 3,406,381 -0.07(-0.37%)
Dec 14, 2011 19.11 19.34 18.94 19.11 4,873,449 -0.21(-1.09%)
Dec 13, 2011 20.23 20.34 18.99 19.32 6,413,626 -0.70(-3.50%)
Dec 12, 2011 20.37 20.37 19.78 20.02 3,742,907 -0.76(-3.66%)
Dec 09, 2011 20.30 20.84 20.25 20.78 4,312,807 +0.61(+3.02%)
Dec 08, 2011 20.71 20.81 20.09 20.17 3,932,014 -0.79(-3.77%)
Dec 07, 2011 20.44 21.05 20.26 20.96 2,902,394 +0.29(+1.40%)
Dec 06, 2011 20.67 20.89 20.46 20.67 3,147,205 -0.04(-0.19%)
Dec 05, 2011 20.75 20.93 20.42 20.71 3,769,001 +0.43(+2.12%)
Dec 02, 2011 20.51 21.00 20.10 20.28 6,221,726 +0.05(+0.25%)
Dec 01, 2011 20.07 20.35 19.84 20.23 3,156,243 -0.02(-0.10%)
Nov 30, 2011 19.88 20.33 19.74 20.25 6,531,093 +1.28(+6.75%)
Nov 29, 2011 18.93 19.09 18.70 18.97 3,631,508 +0.11(+0.58%)
Nov 28, 2011 18.71 19.28 18.66 18.86 5,385,601 +0.95(+5.30%)
Nov 25, 2011 17.78 18.18 17.71 17.91 1,661,146 +0.11(+0.62%)
Nov 23, 2011 17.93 18.23 17.80 17.80 5,222,952 -0.43(-2.36%)
Nov 22, 2011 18.50 18.71 18.21 18.23 5,873,842 -0.41(-2.20%)
Nov 21, 2011 18.94 19.01 18.40 18.64 6,000,809 -0.75(-3.87%)
Nov 18, 2011 19.46 19.63 19.24 19.39 3,400,844 +0.09(+0.47%)
Nov 17, 2011 19.62 19.74 19.05 19.30 5,801,963 -0.38(-1.93%)
Nov 16, 2011 19.86 20.27 19.66 19.68 4,255,914 -0.59(-2.91%)
Nov 15, 2011 19.92 20.43 19.84 20.27 3,614,359 +0.17(+0.85%)
Nov 14, 2011 20.15 20.29 19.76 20.10 5,486,264 -0.24(-1.18%)
Nov 11, 2011 20.15 20.50 20.10 20.34 3,687,122 +0.60(+3.04%)
Nov 10, 2011 19.60 19.94 19.31 19.74 5,784,944 +0.80(+4.22%)
Nov 09, 2011 19.62 19.64 18.86 18.94 5,751,819 -1.34(-6.61%)
Nov 08, 2011 20.18 20.45 19.84 20.28 6,449,877 +0.32(+1.60%)
Nov 07, 2011 20.05 20.26 19.52 19.96 4,576,096 -0.07(-0.35%)
Nov 04, 2011 20.16 20.29 19.77 20.03 4,351,093 -0.42(-2.05%)
Nov 03, 2011 20.12 20.58 19.36 20.45 6,720,315 +0.87(+4.44%)
Nov 02, 2011 19.39 19.79 19.17 19.58 4,714,251 +0.76(+4.04%)
Nov 01, 2011 18.96 19.36 18.76 18.82 7,682,516 -1.25(-6.23%)
Oct 31, 2011 20.41 20.45 20.06 20.07 6,873,078 -0.83(-3.97%)
Oct 28, 2011 20.73 21.10 20.49 20.90 5,522,682 +0.06(+0.29%)
Oct 27, 2011 20.51 21.33 20.41 20.84 10,832,690 +1.62(+8.43%)
Oct 26, 2011 19.25 19.40 18.83 19.22 8,047,049 +0.42(+2.23%)
Oct 25, 2011 19.34 19.60 18.74 18.80 6,778,457 -0.87(-4.42%)
Oct 24, 2011 18.76 19.81 18.76 19.67 7,107,508 +0.93(+4.96%)
Oct 21, 2011 18.40 18.84 18.25 18.74 8,823,220 +0.65(+3.59%)
Oct 20, 2011 17.80 18.22 17.51 18.09 4,783,329 +0.31(+1.74%)
Oct 19, 2011 18.40 18.54 17.71 17.78 4,091,804 -0.63(-3.42%)
Oct 18, 2011 17.65 18.61 17.49 18.41 7,608,313 +0.86(+4.90%)
Oct 17, 2011 17.94 18.03 17.50 17.55 6,443,777 -0.60(-3.31%)
Oct 14, 2011 18.05 18.34 17.82 18.15 4,921,095 +0.45(+2.54%)
Oct 13, 2011 17.71 17.85 17.05 17.70 8,139,101 -0.28(-1.56%)
Oct 12, 2011 17.23 18.22 17.20 17.98 9,878,628 +1.04(+6.14%)
Oct 11, 2011 16.89 17.13 16.77 16.94 7,045,568 -0.17(-0.99%)
Oct 10, 2011 16.68 17.12 16.66 17.11 6,889,437 +0.91(+5.62%)
Oct 07, 2011 17.09 17.12 15.88 16.20 7,943,694 -0.67(-3.97%)
Oct 06, 2011 16.71 16.88 16.60 16.87 7,065,157 +0.46(+2.80%)
Oct 05, 2011 15.95 16.54 15.77 16.41 6,314,310 +0.47(+2.95%)
Oct 04, 2011 14.53 15.98 14.52 15.94 9,914,204 +1.09(+7.34%)
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.