Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 21.14 21.17 20.83 20.88 437,832 -0.15(-0.71%)
Jan 30, 2012 20.68 21.11 20.68 21.03 360,439 +0.24(+1.17%)
Jan 27, 2012 21.16 21.20 20.65 20.79 539,639 -0.37(-1.74%)
Jan 26, 2012 21.83 21.83 21.10 21.16 483,865 -0.44(-2.05%)
Jan 25, 2012 21.70 21.83 21.46 21.60 338,167 -0.06(-0.26%)
Jan 24, 2012 21.62 21.75 21.41 21.65 276,707 -0.02(-0.08%)
Jan 23, 2012 21.82 21.83 21.55 21.67 187,417 -0.12(-0.56%)
Jan 20, 2012 21.44 21.82 21.41 21.80 202,168 +0.34(+1.60%)
Jan 19, 2012 21.48 21.48 21.23 21.45 769,743 +0.11(+0.51%)
Jan 18, 2012 21.56 21.58 21.23 21.34 355,630 -0.32(-1.47%)
Jan 17, 2012 21.76 21.78 21.55 21.66 522,039 +0.10(+0.48%)
Jan 13, 2012 21.46 21.61 21.38 21.56 194,439 -0.11(-0.49%)
Jan 12, 2012 21.77 21.77 21.57 21.67 189,463 +0.01(+0.07%)
Jan 11, 2012 21.65 21.74 21.57 21.65 250,141 -0.00(-0.01%)
Jan 10, 2012 21.97 21.97 21.62 21.65 336,251 -0.08(-0.39%)
Jan 09, 2012 21.67 21.80 21.51 21.74 435,100 +0.18(+0.83%)
Jan 06, 2012 21.60 21.74 21.41 21.56 308,764 +0.02(+0.08%)
Jan 05, 2012 21.11 21.58 20.92 21.54 369,128 +0.36(+1.70%)
Jan 04, 2012 21.44 21.49 21.02 21.18 566,908 -0.15(-0.70%)
Dec 30, 2011 21.62 21.67 21.33 21.33 229,420 -0.29(-1.34%)
Dec 29, 2011 21.53 21.68 21.53 21.62 165,132 +0.16(+0.74%)
Dec 28, 2011 21.73 21.74 21.42 21.46 245,350 -0.25(-1.15%)
Dec 27, 2011 21.48 21.80 21.48 21.71 259,746 +0.15(+0.68%)
Dec 23, 2011 21.64 21.68 21.53 21.57 163,964 +0.02(+0.11%)
Dec 21, 2011 21.52 21.63 21.37 21.54 634,680 +0.01(+0.07%)
Dec 20, 2011 20.89 21.58 20.80 21.53 784,374 +1.04(+5.06%)
Dec 19, 2011 20.76 20.97 20.49 20.49 429,290 -0.21(-1.03%)
Dec 16, 2011 21.25 21.33 20.66 20.71 1,322,897 -0.47(-2.20%)
Dec 15, 2011 21.01 21.23 20.86 21.17 360,289 +0.41(+1.96%)
Dec 14, 2011 20.69 20.98 20.56 20.76 414,338 -0.03(-0.14%)
Dec 13, 2011 20.97 21.12 20.71 20.79 509,150 -0.03(-0.14%)
Dec 12, 2011 20.43 20.86 20.35 20.82 521,578 +0.19(+0.94%)
Dec 09, 2011 20.35 20.71 20.24 20.63 333,225 +0.34(+1.67%)
Dec 08, 2011 20.24 20.54 20.23 20.29 362,314 -0.04(-0.22%)
Dec 07, 2011 20.23 20.42 20.03 20.33 364,910 -0.03(-0.13%)
Dec 06, 2011 20.15 20.46 20.13 20.36 256,036 +0.22(+1.10%)
Dec 05, 2011 20.30 20.38 20.05 20.14 325,807 +0.06(+0.32%)
Dec 02, 2011 20.19 20.34 20.03 20.07 321,363 +0.08(+0.41%)
Dec 01, 2011 20.67 20.69 19.98 19.99 433,570 -0.76(-3.65%)
Nov 30, 2011 20.62 20.77 20.33 20.75 703,275 +0.80(+4.01%)
Nov 29, 2011 19.92 20.06 19.72 19.95 267,898 +0.08(+0.41%)
Nov 28, 2011 20.07 20.20 19.70 19.87 467,246 -1.20(-5.68%)
Nov 25, 2011 20.98 21.27 20.98 21.07 235,353 +0.13(+0.63%)
Nov 23, 2011 20.81 21.04 20.78 20.93 873,242 +0.01(+0.07%)
Nov 22, 2011 20.47 21.01 20.47 20.92 587,754 +0.44(+2.16%)
Nov 21, 2011 20.73 20.92 20.47 20.48 448,191 -0.50(-2.36%)
Nov 18, 2011 20.97 21.14 20.86 20.97 783,396 +0.39(+1.91%)
Nov 17, 2011 20.73 20.85 20.48 20.58 238,429 -0.16(-0.79%)
Nov 16, 2011 20.86 21.06 20.59 20.74 332,464 -0.24(-1.14%)
Nov 15, 2011 20.67 21.10 20.61 20.98 216,126 +0.24(+1.14%)
Nov 14, 2011 20.72 20.97 20.62 20.75 245,035 -0.05(-0.22%)
Nov 11, 2011 20.60 20.87 20.59 20.79 212,611 +0.37(+1.83%)
Nov 10, 2011 20.56 20.60 20.25 20.42 160,161 +0.07(+0.33%)
Nov 09, 2011 20.51 20.82 20.35 20.35 355,227 -0.53(-2.53%)
Nov 08, 2011 20.83 20.93 20.72 20.88 280,199 +0.16(+0.77%)
Nov 07, 2011 20.54 20.75 20.28 20.72 140,876 +0.10(+0.47%)
Nov 04, 2011 20.64 20.75 20.47 20.62 160,244 -0.17(-0.83%)
Nov 03, 2011 20.45 20.89 20.23 20.80 306,896 +0.50(+2.47%)
Nov 02, 2011 19.94 20.43 19.94 20.29 400,851 +0.59(+2.97%)
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.