Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 19.27 19.33 19.21 19.23 79,408 -0.01(-0.08%)
Dec 29, 2011 19.20 19.30 19.10 19.25 107,144 +0.16(+0.85%)
Dec 28, 2011 19.28 19.33 18.99 19.09 108,491 -0.17(-0.87%)
Dec 27, 2011 19.00 19.40 19.00 19.25 66,357 -0.02(-0.10%)
Dec 23, 2011 19.30 19.43 19.26 19.27 64,009 -0.13(-0.66%)
Dec 21, 2011 19.46 19.53 19.26 19.40 132,200 +0.04(+0.18%)
Dec 20, 2011 19.39 19.48 19.34 19.37 46,148 +0.24(+1.24%)
Dec 19, 2011 19.25 19.28 19.08 19.13 181,191 -0.18(-0.91%)
Dec 16, 2011 19.31 19.45 19.20 19.31 119,342 +0.04(+0.20%)
Dec 15, 2011 19.27 19.31 19.16 19.27 169,420 +0.23(+1.20%)
Dec 14, 2011 19.08 19.17 18.96 19.04 194,261 -0.11(-0.60%)
Dec 13, 2011 19.44 19.52 19.06 19.15 250,344 -0.25(-1.30%)
Dec 12, 2011 19.66 19.67 19.37 19.40 204,417 -0.47(-2.37%)
Dec 09, 2011 19.63 19.92 19.63 19.88 68,711 +0.28(+1.42%)
Dec 08, 2011 19.87 19.88 19.46 19.60 55,168 -0.20(-1.00%)
Dec 07, 2011 19.88 19.99 19.79 19.79 53,224 -0.11(-0.54%)
Dec 06, 2011 19.92 19.95 19.83 19.90 58,246 -0.05(-0.27%)
Dec 05, 2011 20.07 20.15 19.91 19.96 208,549 -0.01(-0.04%)
Dec 02, 2011 19.94 20.03 19.84 19.96 51,036 +0.21(+1.05%)
Dec 01, 2011 19.73 19.94 19.65 19.76 131,251 -0.04(-0.19%)
Nov 30, 2011 19.69 19.88 19.63 19.79 44,553 +0.47(+2.45%)
Nov 29, 2011 19.27 19.34 19.21 19.32 84,823 +0.08(+0.40%)
Nov 28, 2011 19.16 19.34 19.16 19.24 67,232 +0.36(+1.90%)
Nov 25, 2011 18.87 19.00 18.75 18.88 45,978 -0.15(-0.76%)
Nov 23, 2011 19.36 19.36 18.86 19.03 114,152 -0.54(-2.74%)
Nov 22, 2011 19.64 19.76 19.47 19.57 117,583 -0.12(-0.62%)
Nov 21, 2011 19.70 19.76 19.54 19.69 121,032 -0.08(-0.39%)
Nov 18, 2011 20.09 20.11 19.73 19.76 83,908 -0.17(-0.84%)
Nov 17, 2011 20.06 20.21 19.83 19.93 134,581 -0.11(-0.53%)
Nov 16, 2011 20.02 20.12 19.97 20.04 77,134 -0.05(-0.23%)
Nov 15, 2011 20.11 20.17 20.02 20.09 60,486 -0.06(-0.30%)
Nov 14, 2011 20.22 20.25 20.06 20.15 52,885 -0.32(-1.57%)
Nov 11, 2011 20.39 20.51 20.28 20.47 22,404 +0.28(+1.40%)
Nov 10, 2011 20.25 20.26 20.05 20.18 39,780 +0.13(+0.65%)
Nov 09, 2011 20.29 20.43 20.00 20.05 45,242 -0.42(-2.06%)
Nov 08, 2011 20.41 20.50 20.38 20.48 54,890 +0.21(+1.02%)
Nov 07, 2011 20.30 20.33 20.22 20.27 28,617 -0.04(-0.19%)
Nov 04, 2011 20.40 20.44 20.19 20.31 39,822 -0.11(-0.56%)
Nov 03, 2011 20.59 20.59 20.37 20.42 30,216 +0.08(+0.41%)
Nov 02, 2011 20.41 20.44 20.33 20.34 29,797 -0.06(-0.28%)
Nov 01, 2011 20.34 20.61 19.75 20.39 49,997 -0.20(-0.98%)
Oct 31, 2011 21.00 21.11 20.58 20.60 63,987 -0.52(-2.46%)
Oct 28, 2011 20.35 21.16 19.96 21.12 137,646 +0.48(+2.33%)
Oct 27, 2011 20.50 20.77 20.18 20.64 218,608 +0.54(+2.70%)
Oct 26, 2011 20.15 20.24 19.99 20.09 121,168 +0.11(+0.54%)
Oct 25, 2011 20.12 20.14 19.96 19.99 92,798 -0.17(-0.83%)
Oct 24, 2011 19.77 20.22 19.76 20.15 123,922 +0.27(+1.35%)
Oct 21, 2011 19.88 20.01 19.79 19.89 54,403 +0.08(+0.39%)
Oct 20, 2011 19.76 19.82 19.51 19.81 82,607 -0.05(-0.27%)
Oct 19, 2011 20.38 20.38 19.82 19.86 65,677 -0.35(-1.74%)
Oct 18, 2011 19.93 20.25 19.89 20.22 27,071 +0.24(+1.19%)
Oct 17, 2011 20.13 20.25 19.96 19.98 55,601 -0.50(-2.43%)
Oct 14, 2011 20.33 20.48 20.22 20.48 192,140 +0.31(+1.55%)
Oct 13, 2011 20.25 20.33 20.05 20.16 65,931 +0.05(+0.27%)
Oct 12, 2011 19.92 20.51 19.80 20.11 143,625 +0.02(+0.11%)
Oct 11, 2011 19.95 20.09 19.95 20.09 37,681 +0.16(+0.81%)
Oct 10, 2011 20.18 20.19 19.86 19.92 127,974 -0.03(-0.15%)
Oct 07, 2011 19.84 20.12 19.73 19.96 198,331 +0.41(+2.11%)
Oct 06, 2011 19.58 19.74 19.40 19.54 134,042 +0.29(+1.51%)
Oct 05, 2011 19.06 19.34 18.87 19.25 160,833 +0.48(+2.57%)
Oct 04, 2011 18.56 18.85 18.39 18.77 321,362 +0.20(+1.07%)
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.