Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 21.95 21.96 21.90 21.92 819,399 -0.02(-0.09%)
Nov 29, 2012 21.91 21.98 21.89 21.94 809,750 -0.03(-0.14%)
Nov 28, 2012 22.04 22.05 21.96 21.97 691,454 -0.04(-0.18%)
Nov 27, 2012 21.98 22.02 21.97 22.01 453,274 +0.07(+0.32%)
Nov 26, 2012 21.96 21.97 21.94 21.94 425,765 +0.01(+0.05%)
Nov 23, 2012 22.01 22.02 21.92 21.93 818,532 -0.21(-0.95%)
Nov 21, 2012 22.16 22.16 22.14 22.14 484,149 +0.01(+0.05%)
Nov 20, 2012 22.16 22.17 22.13 22.13 1,288,267 -0.01(-0.05%)
Nov 19, 2012 22.17 22.18 22.11 22.14 1,250,679 -0.10(-0.45%)
Nov 16, 2012 22.22 22.30 22.22 22.24 1,676,964 +0.04(+0.18%)
Nov 15, 2012 22.19 22.20 22.16 22.20 2,094,119 +0.00(+0.00%)
Nov 14, 2012 22.19 22.21 22.14 22.20 1,553,511 -0.01(-0.05%)
Nov 13, 2012 22.22 22.23 22.17 22.21 1,232,694 +0.02(+0.09%)
Nov 12, 2012 22.18 22.20 22.17 22.19 622,689 +0.01(+0.05%)
Nov 09, 2012 22.19 22.20 22.16 22.18 1,655,183 +0.05(+0.23%)
Nov 08, 2012 22.15 22.18 22.12 22.13 1,490,678 +0.00(+0.00%)
Nov 07, 2012 22.14 22.16 22.12 22.13 1,777,753 +0.04(+0.18%)
Nov 06, 2012 22.09 22.11 22.07 22.09 708,387 -0.03(-0.14%)
Nov 05, 2012 22.12 22.14 22.10 22.12 911,721 +0.05(+0.23%)
Nov 02, 2012 22.03 22.09 22.03 22.07 2,291,552 +0.15(+0.68%)
Nov 01, 2012 21.89 21.94 21.87 21.92 499,861 +0.03(+0.14%)
Oct 31, 2012 21.88 21.91 21.86 21.89 1,560,240 -0.04(-0.18%)
Oct 26, 2012 21.94 21.93 21.93 21.93 586,800 +0.00(+0.00%)
Oct 25, 2012 21.89 21.94 21.87 21.93 290,570 +0.02(+0.09%)
Oct 24, 2012 21.89 21.95 21.88 21.91 1,214,185 +0.00(+0.00%)
Oct 23, 2012 21.90 21.94 21.90 21.91 891,052 +0.10(+0.46%)
Oct 19, 2012 21.76 21.83 21.76 21.81 1,016,924 +0.08(+0.37%)
Oct 18, 2012 21.68 21.75 21.67 21.73 1,423,394 +0.09(+0.42%)
Oct 17, 2012 21.65 21.67 21.62 21.64 1,749,105 -0.11(-0.51%)
Oct 16, 2012 21.75 21.79 21.72 21.75 805,963 -0.09(-0.41%)
Oct 15, 2012 21.83 21.88 21.83 21.84 576,492 +0.01(+0.05%)
Oct 12, 2012 21.80 21.85 21.80 21.83 622,904 -0.03(-0.14%)
Oct 11, 2012 21.85 21.87 21.84 21.86 733,417 -0.04(-0.18%)
Oct 10, 2012 21.91 21.94 21.88 21.90 966,272 -0.05(-0.23%)
Oct 09, 2012 21.88 21.96 21.86 21.95 1,672,041 +0.14(+0.64%)
Oct 08, 2012 21.82 21.83 21.79 21.81 508,309 +0.05(+0.23%)
Oct 05, 2012 21.71 21.78 21.68 21.76 1,400,236 +0.01(+0.02%)
Oct 04, 2012 21.82 21.83 21.73 21.75 1,189,238 -0.16(-0.71%)
Oct 03, 2012 21.90 21.94 21.89 21.91 861,154 +0.06(+0.27%)
Oct 02, 2012 21.83 21.87 21.78 21.85 888,456 -0.02(-0.09%)
Oct 01, 2012 21.85 21.89 21.82 21.87 3,235,960 -0.05(-0.23%)
Sep 28, 2012 21.82 21.93 21.81 21.92 884,233 +0.10(+0.48%)
Sep 27, 2012 21.85 21.92 21.78 21.82 1,382,594 -0.06(-0.30%)
Sep 26, 2012 21.89 21.93 21.88 21.88 1,436,707 +0.04(+0.18%)
Sep 25, 2012 21.77 21.84 21.74 21.84 756,143 +0.04(+0.18%)
Sep 24, 2012 21.84 21.85 21.79 21.80 1,002,573 +0.05(+0.23%)
Sep 21, 2012 21.71 21.76 21.69 21.75 889,762 -0.02(-0.09%)
Sep 20, 2012 21.83 21.85 21.77 21.77 1,485,019 +0.10(+0.46%)
Sep 19, 2012 21.73 21.75 21.66 21.67 1,007,728 -0.07(-0.32%)
Sep 18, 2012 21.71 21.75 21.68 21.74 1,785,502 +0.07(+0.32%)
Sep 17, 2012 21.64 21.69 21.60 21.67 3,049,783 +0.03(+0.14%)
Sep 14, 2012 21.64 21.67 21.57 21.64 5,673,134 -0.11(-0.51%)
Sep 13, 2012 21.87 21.91 21.72 21.75 5,859,237 -0.14(-0.64%)
Sep 12, 2012 21.87 21.91 21.86 21.89 2,335,328 -0.02(-0.09%)
Sep 11, 2012 21.97 21.97 21.90 21.91 2,639,396 -0.17(-0.77%)
Sep 10, 2012 22.05 22.08 22.01 22.08 1,036,507 +0.07(+0.32%)
Sep 07, 2012 22.07 22.09 22.00 22.01 6,999,423 -0.24(-1.08%)
Sep 06, 2012 22.33 22.36 22.24 22.25 1,709,233 -0.06(-0.27%)
Sep 05, 2012 22.29 22.32 22.27 22.31 928,018 -0.02(-0.09%)
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.