Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 20.95 20.95 20.86 20.89 1,401 -0.12(-0.58%)
Nov 29, 2012 21.04 21.07 21.00 21.01 2,888 +0.32(+1.54%)
Nov 28, 2012 20.69 20.69 20.69 20.69 323 +0.01(+0.05%)
Nov 27, 2012 20.87 20.87 20.68 20.68 5,318 +0.08(+0.39%)
Nov 26, 2012 20.57 20.61 20.57 20.60 1,144 -0.00(-0.00%)
Nov 24, 2012 20.53 20.60 20.52 20.60 474 +0.00(+0.00%)
Nov 23, 2012 20.53 20.60 20.52 20.60 474 +0.21(+1.03%)
Nov 21, 2012 20.42 20.43 20.39 20.39 2,060 +0.04(+0.20%)
Nov 20, 2012 20.27 20.36 20.27 20.35 3,187 +0.09(+0.44%)
Nov 19, 2012 20.00 20.26 20.00 20.26 6,131 +0.37(+1.86%)
Nov 16, 2012 19.64 19.89 19.52 19.89 14,994 +0.26(+1.34%)
Nov 15, 2012 19.61 19.68 19.57 19.63 3,218 -0.20(-1.03%)
Nov 14, 2012 20.01 20.05 19.83 19.83 7,484 -0.49(-2.41%)
Nov 13, 2012 20.29 20.38 20.29 20.32 1,869 -0.00(-0.02%)
Nov 12, 2012 20.37 20.46 20.27 20.32 8,458 -0.10(-0.51%)
Nov 09, 2012 20.25 20.47 20.25 20.43 11,622 +0.04(+0.19%)
Nov 08, 2012 20.43 20.43 20.38 20.39 2,587 -0.31(-1.49%)
Nov 07, 2012 20.60 20.70 20.56 20.70 7,886 -0.19(-0.92%)
Nov 06, 2012 20.89 20.89 20.89 20.89 473 +0.01(+0.05%)
Nov 05, 2012 20.88 20.88 20.88 20.88 100 +0.02(+0.08%)
Nov 02, 2012 21.28 21.28 20.86 20.86 1,661 -0.25(-1.18%)
Nov 01, 2012 21.08 21.13 21.01 21.11 2,733 +0.18(+0.87%)
Oct 31, 2012 20.59 20.93 20.59 20.93 22,475 +0.41(+2.00%)
Oct 26, 2012 20.52 20.52 20.52 0 -0.12(-0.58%)
Oct 25, 2012 20.90 20.91 20.64 20.64 4,011 -0.02(-0.10%)
Oct 24, 2012 20.75 20.75 20.61 20.66 4,958 -0.10(-0.48%)
Oct 23, 2012 20.58 20.76 20.56 20.76 3,600 -0.01(-0.05%)
Oct 19, 2012 21.04 21.05 20.77 20.77 3,706 -0.43(-2.03%)
Oct 18, 2012 21.34 21.34 21.20 21.20 3,529 -0.14(-0.67%)
Oct 17, 2012 21.33 21.41 21.27 21.34 9,318 +0.06(+0.30%)
Oct 16, 2012 21.20 21.28 21.19 21.28 13,364 +0.25(+1.19%)
Oct 15, 2012 20.91 21.03 20.91 21.03 220 +0.08(+0.38%)
Oct 12, 2012 21.06 21.06 20.90 20.95 11,486 -0.19(-0.91%)
Oct 11, 2012 21.23 21.23 21.07 21.14 14,208 +0.06(+0.29%)
Oct 10, 2012 21.03 21.08 21.03 21.08 2,553 -0.03(-0.14%)
Oct 09, 2012 21.44 21.44 21.00 21.11 1,093 -0.34(-1.56%)
Oct 08, 2012 21.45 21.45 21.45 21.45 440 -0.19(-0.90%)
Oct 06, 2012 21.83 21.83 21.64 21.64 219 +0.00(+0.00%)
Oct 05, 2012 21.83 21.83 21.64 21.64 219 +0.01(+0.05%)
Oct 04, 2012 21.67 21.67 21.54 21.63 73,195 +0.08(+0.37%)
Oct 03, 2012 21.52 21.65 21.52 21.55 47,636 -0.03(-0.14%)
Oct 02, 2012 21.68 21.69 21.50 21.58 12,452 -0.01(-0.05%)
Oct 01, 2012 21.76 21.76 21.47 21.59 576,302 -0.02(-0.11%)
Sep 28, 2012 21.52 21.61 21.52 21.61 4,217 +0.03(+0.16%)
Sep 27, 2012 21.41 21.66 21.41 21.58 33,078 +0.31(+1.46%)
Sep 26, 2012 21.55 21.55 21.27 21.27 8,227 -0.22(-1.02%)
Sep 25, 2012 21.93 21.99 21.49 21.49 18,749 -0.27(-1.24%)
Sep 24, 2012 21.86 21.92 21.76 21.76 5,109 -0.24(-1.09%)
Sep 21, 2012 22.05 22.09 21.98 22.00 13,696 +0.11(+0.49%)
Sep 20, 2012 21.82 21.90 21.76 21.89 2,981 +0.04(+0.19%)
Sep 19, 2012 22.04 22.12 21.85 21.85 16,792 -0.21(-0.95%)
Sep 18, 2012 22.04 22.06 21.97 22.06 5,456 +0.11(+0.50%)
Sep 17, 2012 21.96 22.07 21.94 21.95 23,793 -0.18(-0.81%)
Sep 14, 2012 22.12 22.34 22.11 22.13 36,338 +0.14(+0.64%)
Sep 13, 2012 21.71 22.09 21.71 21.99 7,454 +0.21(+0.96%)
Sep 12, 2012 21.86 21.86 21.62 21.78 32,896 +0.14(+0.65%)
Sep 11, 2012 21.73 21.77 21.64 21.64 15,869 -0.09(-0.41%)
Sep 10, 2012 21.71 21.77 21.71 21.73 2,289 -0.03(-0.14%)
Sep 07, 2012 21.72 21.76 21.67 21.76 4,983 +0.05(+0.23%)
Sep 06, 2012 21.50 21.81 21.50 21.71 47,175 +0.31(+1.45%)
Sep 05, 2012 21.51 21.51 21.26 21.40 547,759 +0.21(+1.00%)
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.