Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 17.89 17.89 17.67 17.79 1,508 -0.10(-0.55%)
Dec 29, 2011 18.02 18.20 17.89 17.89 11,845 -0.16(-0.89%)
Dec 28, 2011 17.99 18.47 17.93 18.05 5,617 +0.00(+0.00%)
Dec 27, 2011 18.48 18.63 17.96 18.05 11,989 -0.74(-3.94%)
Dec 23, 2011 18.83 18.83 18.58 18.79 1,600 -0.06(-0.32%)
Dec 21, 2011 19.26 19.45 18.80 18.85 16,678 -0.29(-1.52%)
Dec 20, 2011 19.11 19.36 19.07 19.14 13,535 -0.44(-2.26%)
Dec 19, 2011 19.94 19.94 19.28 19.58 18,905 -0.46(-2.27%)
Dec 16, 2011 20.21 20.35 19.97 20.04 6,699 -0.24(-1.20%)
Dec 15, 2011 20.51 22.50 20.28 20.28 34,609 -0.28(-1.38%)
Dec 14, 2011 20.04 20.75 20.04 20.56 20,883 +0.56(+2.82%)
Dec 13, 2011 19.90 20.00 19.53 20.00 26,700 -0.14(-0.72%)
Dec 12, 2011 20.07 20.20 19.88 20.14 10,360 +0.45(+2.31%)
Dec 09, 2011 18.15 20.05 18.05 19.69 27,064 +0.42(+2.18%)
Dec 08, 2011 19.48 19.80 18.59 19.27 65,801 -0.31(-1.58%)
Dec 07, 2011 19.17 19.73 19.16 19.58 18,270 +0.56(+2.94%)
Dec 06, 2011 19.50 19.50 19.02 19.02 8,940 -0.30(-1.55%)
Dec 05, 2011 18.92 19.37 18.81 19.32 3,865 +0.22(+1.15%)
Dec 02, 2011 19.44 19.44 19.08 19.10 6,840 -0.12(-0.62%)
Dec 01, 2011 19.32 19.71 18.47 19.22 10,610 -0.19(-0.96%)
Nov 30, 2011 19.23 19.46 19.12 19.41 8,464 -0.10(-0.53%)
Nov 29, 2011 19.84 19.94 19.37 19.51 8,527 -0.59(-2.92%)
Nov 28, 2011 20.00 20.12 19.75 20.10 21,707 -0.23(-1.15%)
Nov 25, 2011 20.00 20.39 20.00 20.33 18,731 +0.41(+2.06%)
Nov 23, 2011 19.80 20.00 19.75 19.92 22,632 +0.27(+1.37%)
Nov 22, 2011 19.27 19.76 19.27 19.65 22,580 +0.38(+1.97%)
Nov 21, 2011 19.00 19.55 19.00 19.27 5,202 +0.27(+1.42%)
Nov 18, 2011 18.75 19.31 18.75 19.00 4,350 +0.02(+0.11%)
Nov 17, 2011 18.20 18.98 18.20 18.98 15,533 +0.68(+3.72%)
Nov 16, 2011 18.03 18.30 18.03 18.30 1,830 +0.50(+2.81%)
Nov 15, 2011 17.93 17.95 17.77 17.80 9,450 -0.55(-3.00%)
Nov 14, 2011 17.80 18.37 17.76 18.35 3,400 +0.51(+2.86%)
Nov 11, 2011 17.75 18.23 17.74 17.84 23,712 +0.11(+0.62%)
Nov 10, 2011 17.48 17.83 17.42 17.73 17,747 +0.38(+2.19%)
Nov 09, 2011 17.14 17.40 16.95 17.35 13,500 +0.61(+3.66%)
Nov 08, 2011 16.71 17.06 16.70 16.74 8,205 -0.19(-1.14%)
Nov 07, 2011 16.90 17.11 16.79 16.93 4,693 -0.13(-0.76%)
Nov 04, 2011 17.15 17.15 16.89 17.06 2,012 +0.31(+1.85%)
Nov 03, 2011 16.89 16.89 16.75 16.75 200 -0.56(-3.23%)
Nov 02, 2011 16.90 17.34 16.80 17.31 3,042 +0.29(+1.70%)
Nov 01, 2011 17.46 17.69 17.02 17.02 7,797 +0.14(+0.83%)
Oct 31, 2011 16.43 17.04 16.43 16.88 12,866 +0.67(+4.13%)
Oct 28, 2011 16.25 16.31 16.08 16.21 3,145 +0.11(+0.71%)
Oct 27, 2011 16.65 16.75 16.01 16.10 17,731 -1.04(-6.09%)
Oct 26, 2011 16.25 17.14 16.25 17.14 5,928 +0.82(+5.02%)
Oct 25, 2011 16.49 16.49 16.16 16.32 5,079 -0.14(-0.85%)
Oct 24, 2011 16.48 16.50 16.31 16.46 9,308 -0.63(-3.68%)
Oct 21, 2011 16.40 17.09 16.30 17.09 5,857 +0.11(+0.64%)
Oct 20, 2011 16.97 17.45 16.96 16.98 5,177 -0.21(-1.22%)
Oct 19, 2011 16.11 17.20 16.11 17.19 3,000 +0.81(+4.95%)
Oct 18, 2011 16.91 17.25 16.38 16.38 25,940 -0.12(-0.72%)
Oct 17, 2011 16.84 16.84 16.35 16.50 2,410 +0.08(+0.48%)
Oct 14, 2011 16.43 16.50 15.84 16.42 7,218 -0.51(-3.02%)
Oct 13, 2011 16.85 17.45 16.74 16.93 24,382 -0.06(-0.34%)
Oct 12, 2011 16.68 17.55 16.68 16.99 40,307 +0.27(+1.61%)
Oct 11, 2011 18.45 18.45 16.56 16.72 26,951 -1.43(-7.88%)
Oct 10, 2011 18.04 18.25 17.52 18.15 46,467 -0.41(-2.21%)
Oct 07, 2011 18.60 18.77 18.47 18.56 11,358 -0.09(-0.48%)
Oct 06, 2011 18.33 18.65 18.11 18.65 13,850 +0.16(+0.87%)
Oct 05, 2011 18.60 18.80 18.06 18.49 23,740 -0.51(-2.68%)
Oct 04, 2011 19.22 19.50 19.00 19.00 25,950 +0.21(+1.12%)
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.