Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 22.47 22.51 22.39 22.47 2,222,137 -0.04(-0.18%)
Dec 29, 2011 22.57 22.60 22.50 22.51 5,397,872 -0.04(-0.18%)
Dec 28, 2011 22.41 22.58 22.40 22.55 6,855,121 +0.21(+0.94%)
Dec 27, 2011 22.35 22.36 22.31 22.34 1,978,474 -0.05(-0.20%)
Dec 23, 2011 22.38 22.40 22.36 22.39 877,764 +0.01(+0.02%)
Dec 21, 2011 22.38 22.42 22.33 22.38 2,205,080 +0.00(+0.00%)
Dec 20, 2011 22.33 22.39 22.31 22.38 2,974,744 -0.19(-0.84%)
Dec 19, 2011 22.52 22.57 22.49 22.57 3,798,562 +0.08(+0.36%)
Dec 16, 2011 22.53 22.58 22.46 22.49 2,741,272 -0.07(-0.31%)
Dec 15, 2011 22.54 22.62 22.45 22.56 5,480,604 -0.06(-0.27%)
Dec 14, 2011 22.65 22.70 22.60 22.62 4,584,418 +0.05(+0.22%)
Dec 13, 2011 22.37 22.61 22.31 22.57 7,047,527 +0.22(+0.98%)
Dec 12, 2011 22.29 22.39 22.28 22.35 4,463,533 +0.23(+1.04%)
Dec 09, 2011 22.18 22.19 22.10 22.12 3,152,032 -0.07(-0.32%)
Dec 08, 2011 22.14 22.23 22.13 22.19 4,189,319 +0.12(+0.54%)
Dec 07, 2011 22.13 22.15 22.03 22.07 1,642,243 -0.03(-0.14%)
Dec 06, 2011 22.15 22.15 22.07 22.10 2,880,803 -0.02(-0.09%)
Dec 05, 2011 22.03 22.15 22.00 22.12 3,726,137 +0.00(+0.00%)
Dec 02, 2011 22.00 22.18 21.99 22.12 3,208,235 +0.07(+0.32%)
Dec 01, 2011 22.02 22.06 21.97 22.05 2,867,011 -0.01(-0.05%)
Nov 30, 2011 21.99 22.09 21.98 22.06 5,716,881 -0.19(-0.85%)
Nov 29, 2011 22.28 22.29 22.19 22.25 3,047,141 -0.08(-0.36%)
Nov 28, 2011 22.22 22.34 22.20 22.33 3,535,934 -0.09(-0.40%)
Nov 25, 2011 22.39 22.44 22.33 22.42 6,343,390 +0.13(+0.58%)
Nov 23, 2011 22.20 22.32 22.19 22.29 7,065,825 +0.25(+1.13%)
Nov 22, 2011 22.05 22.09 22.01 22.04 5,219,732 -0.01(-0.05%)
Nov 21, 2011 22.08 22.13 22.01 22.05 4,543,391 +0.04(+0.18%)
Nov 18, 2011 21.93 22.03 21.92 22.01 7,931,977 -0.06(-0.27%)
Nov 17, 2011 21.99 22.09 21.97 22.07 6,614,813 +0.03(+0.14%)
Nov 16, 2011 22.04 22.06 21.95 22.04 5,031,385 +0.07(+0.32%)
Nov 15, 2011 21.95 22.03 21.91 21.97 3,720,115 +0.13(+0.60%)
Nov 14, 2011 21.81 21.89 21.81 21.84 3,536,083 +0.15(+0.69%)
Nov 11, 2011 21.79 21.80 21.64 21.69 3,605,964 -0.22(-1.00%)
Nov 10, 2011 21.88 21.98 21.86 21.91 4,264,572 -0.06(-0.27%)
Nov 09, 2011 21.89 22.01 21.89 21.97 5,591,495 +0.38(+1.76%)
Nov 08, 2011 21.65 21.70 21.58 21.59 3,504,825 -0.10(-0.46%)
Nov 07, 2011 21.72 21.77 21.66 21.69 2,438,659 -0.02(-0.09%)
Nov 04, 2011 21.72 21.80 21.68 21.71 2,576,229 +0.06(+0.28%)
Nov 03, 2011 21.71 21.83 21.59 21.65 3,488,094 -0.10(-0.46%)
Nov 02, 2011 21.65 21.79 21.62 21.75 3,508,367 -0.05(-0.23%)
Nov 01, 2011 21.86 21.88 21.71 21.80 9,132,404 +0.23(+1.07%)
Oct 31, 2011 21.41 21.59 21.39 21.57 9,507,272 +0.41(+1.94%)
Oct 28, 2011 21.19 21.20 21.13 21.16 4,652,584 +0.01(+0.05%)
Oct 27, 2011 21.20 21.25 21.07 21.15 13,023,729 -0.35(-1.65%)
Oct 26, 2011 21.43 21.64 21.42 21.50 5,256,057 -0.01(-0.02%)
Oct 25, 2011 21.49 21.57 21.46 21.51 7,585,504 +0.02(+0.09%)
Oct 24, 2011 21.60 21.61 21.45 21.49 8,551,748 -0.05(-0.23%)
Oct 21, 2011 21.55 21.63 21.53 21.54 12,673,760 -0.20(-0.92%)
Oct 20, 2011 21.77 21.90 21.72 21.74 6,883,366 -0.04(-0.18%)
Oct 19, 2011 21.67 21.81 21.66 21.78 4,862,928 +0.02(+0.09%)
Oct 18, 2011 21.84 21.91 21.68 21.76 10,824,392 -0.03(-0.14%)
Oct 17, 2011 21.74 21.81 21.72 21.79 5,591,923 +0.14(+0.65%)
Oct 14, 2011 21.66 21.71 21.62 21.65 6,446,903 -0.10(-0.46%)
Oct 13, 2011 21.81 21.88 21.73 21.75 4,061,056 -0.01(-0.05%)
Oct 12, 2011 21.80 21.82 21.71 21.76 7,011,332 -0.14(-0.64%)
Oct 11, 2011 22.00 22.03 21.89 21.90 3,748,322 -0.02(-0.09%)
Oct 10, 2011 21.98 21.98 21.86 21.92 6,098,669 -0.35(-1.57%)
Oct 07, 2011 22.15 22.31 22.08 22.27 5,596,758 +0.06(+0.27%)
Oct 06, 2011 22.27 22.32 22.21 22.21 6,071,068 -0.14(-0.63%)
Oct 05, 2011 22.39 22.47 22.31 22.35 8,043,355 -0.07(-0.31%)
Oct 04, 2011 22.55 22.62 22.41 22.42 9,699,086 -0.09(-0.40%)
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.