Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.24 24.34 24.08 24.27 258,294 +0.83(+3.53%)
Nov 29, 2011 23.60 23.75 23.40 23.44 75,399 -0.22(-0.92%)
Nov 28, 2011 23.82 24.20 23.42 23.66 171,356 +0.50(+2.18%)
Nov 25, 2011 22.98 23.44 22.98 23.15 56,266 +0.11(+0.49%)
Nov 23, 2011 23.25 23.59 22.92 23.04 194,684 -0.39(-1.65%)
Nov 22, 2011 23.43 23.56 23.15 23.43 110,664 -0.01(-0.03%)
Nov 21, 2011 22.93 23.62 22.93 23.43 176,159 +0.01(+0.03%)
Nov 18, 2011 23.03 23.78 23.03 23.43 211,106 +0.39(+1.71%)
Nov 17, 2011 23.04 23.33 22.90 23.03 88,179 -0.10(-0.42%)
Nov 16, 2011 23.11 23.57 23.00 23.13 130,121 -0.25(-1.07%)
Nov 15, 2011 22.91 23.42 22.91 23.38 175,631 +0.37(+1.63%)
Nov 14, 2011 22.56 23.43 22.55 23.00 384,609 +0.51(+2.26%)
Nov 11, 2011 22.14 22.76 21.90 22.50 224,937 +0.61(+2.78%)
Nov 10, 2011 22.84 22.87 21.78 21.89 429,435 -0.76(-3.35%)
Nov 09, 2011 22.42 22.84 22.42 22.65 160,666 -0.45(-1.96%)
Nov 08, 2011 22.88 23.29 22.65 23.10 71,979 +0.09(+0.39%)
Nov 07, 2011 22.65 23.11 22.41 23.01 129,739 +0.37(+1.62%)
Nov 04, 2011 23.77 23.79 22.52 22.64 521,984 -1.40(-5.83%)
Nov 03, 2011 23.90 24.11 23.19 24.04 124,804 +0.41(+1.73%)
Nov 02, 2011 23.72 23.93 23.13 23.63 70,530 +0.30(+1.27%)
Nov 01, 2011 22.82 23.46 22.47 23.34 222,706 -0.29(-1.21%)
Oct 31, 2011 23.29 23.89 23.14 23.62 115,010 -0.00(-0.02%)
Oct 28, 2011 23.65 23.91 23.59 23.63 106,110 -0.09(-0.36%)
Oct 27, 2011 23.47 23.77 23.16 23.71 245,193 +0.98(+4.29%)
Oct 26, 2011 22.25 22.89 21.87 22.74 104,978 +0.73(+3.34%)
Oct 25, 2011 22.60 22.65 21.94 22.00 62,887 -0.64(-2.85%)
Oct 24, 2011 21.57 22.65 21.57 22.65 130,772 +1.21(+5.65%)
Oct 21, 2011 21.30 21.53 21.00 21.44 226,297 +0.64(+3.10%)
Oct 20, 2011 21.28 21.28 20.62 20.79 76,861 -0.39(-1.84%)
Oct 19, 2011 21.48 21.78 21.08 21.18 127,347 -0.26(-1.20%)
Oct 18, 2011 21.44 21.65 21.05 21.44 206,232 +0.09(+0.44%)
Oct 17, 2011 21.95 21.96 21.24 21.35 111,045 -0.82(-3.68%)
Oct 14, 2011 21.69 22.21 21.61 22.16 62,319 +0.73(+3.41%)
Oct 13, 2011 22.12 22.12 21.33 21.43 172,278 -0.80(-3.62%)
Oct 12, 2011 22.00 22.38 21.76 22.24 105,654 +0.53(+2.43%)
Oct 11, 2011 21.52 21.91 21.33 21.71 115,228 +0.09(+0.40%)
Oct 10, 2011 20.60 21.63 20.26 21.62 144,287 +1.40(+6.91%)
Oct 07, 2011 20.69 20.73 20.01 20.22 93,055 -0.46(-2.21%)
Oct 06, 2011 20.62 20.88 20.20 20.68 94,597 +0.32(+1.57%)
Oct 05, 2011 19.73 20.58 18.76 20.36 150,157 +0.58(+2.92%)
Oct 04, 2011 18.85 19.92 18.43 19.78 238,508 +0.82(+4.34%)
Oct 03, 2011 19.52 20.18 18.96 18.96 211,137 -0.60(-3.07%)
Sep 30, 2011 19.98 20.34 19.53 19.56 167,438 -0.71(-3.52%)
Sep 29, 2011 20.38 20.38 19.61 20.28 162,863 +0.29(+1.45%)
Sep 28, 2011 20.66 20.93 19.98 19.99 121,359 -0.73(-3.51%)
Sep 27, 2011 20.85 21.44 20.37 20.71 157,582 +0.20(+0.97%)
Sep 26, 2011 20.47 20.59 19.95 20.51 130,436 +0.23(+1.15%)
Sep 23, 2011 20.00 20.68 20.00 20.28 131,914 +0.32(+1.62%)
Sep 22, 2011 20.15 20.76 19.76 19.96 212,187 -0.69(-3.35%)
Sep 21, 2011 21.68 21.99 20.61 20.65 141,675 -0.96(-4.46%)
Sep 20, 2011 22.27 22.56 21.61 21.61 127,470 -0.55(-2.48%)
Sep 19, 2011 22.73 22.73 21.81 22.16 103,316 -1.08(-4.65%)
Sep 16, 2011 22.60 23.31 22.13 23.24 447,456 +0.79(+3.53%)
Sep 15, 2011 22.54 22.94 22.24 22.45 158,681 +0.15(+0.68%)
Sep 14, 2011 22.37 22.75 21.91 22.30 181,281 +0.16(+0.71%)
Sep 13, 2011 21.67 22.26 21.23 22.14 140,901 +0.55(+2.53%)
Sep 12, 2011 20.80 21.69 20.80 21.60 184,475 +0.53(+2.52%)
Sep 09, 2011 21.70 22.02 20.88 21.06 348,384 -0.82(-3.76%)
Sep 08, 2011 22.40 22.67 21.86 21.89 110,912 -0.58(-2.59%)
Sep 07, 2011 21.76 22.48 21.44 22.47 336,697 +1.05(+4.88%)
Sep 06, 2011 20.33 21.46 20.33 21.42 207,884 +0.41(+1.93%)
Sep 02, 2011 21.63 22.37 20.95 21.02 230,251 -1.04(-4.73%)
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.