Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.26 23.35 23.02 23.13 27,797,774 +0.13(+0.58%)
Jan 30, 2012 22.57 23.17 22.44 23.00 13,363,906 +0.28(+1.25%)
Jan 27, 2012 22.73 22.83 22.58 22.72 7,792,564 -0.04(-0.19%)
Jan 26, 2012 22.91 22.96 22.64 22.76 8,441,712 -0.20(-0.88%)
Jan 25, 2012 22.67 22.98 22.67 22.96 12,792,739 +0.22(+0.98%)
Jan 24, 2012 22.54 22.78 22.47 22.74 7,346,310 +0.14(+0.64%)
Jan 23, 2012 22.67 22.91 22.51 22.59 9,360,756 -0.04(-0.20%)
Jan 20, 2012 22.59 22.69 22.47 22.64 10,057,242 +0.04(+0.18%)
Jan 19, 2012 22.41 22.68 22.36 22.60 10,291,820 +0.16(+0.71%)
Jan 18, 2012 21.98 22.50 21.96 22.44 13,798,627 +0.36(+1.63%)
Jan 17, 2012 21.96 22.12 21.81 22.08 9,262,400 +0.21(+0.96%)
Jan 13, 2012 21.89 22.01 21.81 21.87 7,342,777 -0.18(-0.81%)
Jan 12, 2012 21.87 22.06 21.74 22.05 8,446,814 +0.21(+0.98%)
Jan 11, 2012 21.86 21.94 21.76 21.83 7,862,934 -0.07(-0.34%)
Jan 10, 2012 21.99 22.01 21.73 21.91 11,026,657 +0.03(+0.12%)
Jan 09, 2012 21.82 22.01 21.73 21.88 11,288,907 +0.08(+0.37%)
Jan 06, 2012 21.79 21.91 21.70 21.80 8,721,628 -0.04(-0.17%)
Jan 05, 2012 21.76 21.93 21.58 21.84 9,432,264 -0.01(-0.06%)
Jan 04, 2012 21.51 21.97 21.47 21.85 10,609,427 +0.41(+1.92%)
Dec 30, 2011 21.68 21.68 21.44 21.44 7,427,346 -0.24(-1.12%)
Dec 29, 2011 21.48 21.78 21.47 21.68 9,595,708 +0.23(+1.07%)
Dec 28, 2011 21.79 21.80 21.42 21.45 7,673,342 -0.30(-1.37%)
Dec 27, 2011 21.57 21.80 21.47 21.75 7,244,524 +0.19(+0.90%)
Dec 23, 2011 21.19 21.56 21.08 21.56 8,052,122 +0.12(+0.57%)
Dec 21, 2011 21.32 21.64 20.98 21.43 28,097,306 +0.61(+2.91%)
Dec 20, 2011 21.02 21.33 20.66 20.83 20,159,806 +0.06(+0.27%)
Dec 19, 2011 20.89 20.94 20.70 20.77 9,840,477 -0.06(-0.31%)
Dec 16, 2011 21.09 21.15 20.81 20.84 14,371,246 -0.09(-0.44%)
Dec 15, 2011 21.23 21.30 20.78 20.93 11,893,963 -0.07(-0.33%)
Dec 14, 2011 21.13 21.29 20.86 21.00 10,625,532 -0.15(-0.69%)
Dec 13, 2011 21.61 21.76 21.00 21.15 12,039,944 -0.42(-1.96%)
Dec 12, 2011 21.65 21.75 21.31 21.57 12,193,827 -0.16(-0.75%)
Dec 09, 2011 21.24 21.86 21.20 21.73 13,960,646 +0.56(+2.63%)
Dec 08, 2011 21.27 21.46 21.13 21.17 10,554,762 -0.16(-0.74%)
Dec 07, 2011 21.53 21.58 21.19 21.33 12,596,471 -0.08(-0.37%)
Dec 06, 2011 21.62 21.63 21.35 21.41 7,803,357 -0.08(-0.36%)
Dec 05, 2011 21.52 21.69 21.34 21.49 9,933,030 +0.08(+0.36%)
Dec 02, 2011 21.31 21.51 21.25 21.41 10,637,354 +0.22(+1.05%)
Dec 01, 2011 21.21 21.43 21.03 21.19 10,743,433 -0.19(-0.87%)
Nov 30, 2011 21.58 21.67 21.10 21.38 15,127,147 +0.29(+1.38%)
Nov 29, 2011 21.17 21.21 20.96 21.09 12,391,783 -0.01(-0.04%)
Nov 28, 2011 20.46 21.30 20.43 21.09 17,369,918 +1.03(+5.13%)
Nov 25, 2011 20.15 20.42 20.07 20.07 3,909,629 -0.14(-0.71%)
Nov 23, 2011 20.17 20.44 20.11 20.21 8,403,074 -0.16(-0.76%)
Nov 22, 2011 20.27 20.59 20.22 20.37 8,608,105 +0.13(+0.63%)
Nov 21, 2011 20.36 20.48 19.96 20.24 8,272,321 -0.38(-1.82%)
Nov 18, 2011 20.59 20.78 20.33 20.61 10,619,269 +0.19(+0.94%)
Nov 17, 2011 20.70 20.82 20.20 20.42 10,162,905 -0.40(-1.93%)
Nov 16, 2011 21.15 21.23 20.79 20.83 9,954,535 -0.50(-2.34%)
Nov 15, 2011 21.17 21.47 21.04 21.33 7,889,173 +0.04(+0.21%)
Nov 14, 2011 21.30 21.53 21.16 21.28 7,704,155 -0.09(-0.42%)
Nov 11, 2011 21.06 21.43 20.99 21.37 9,120,148 +0.50(+2.37%)
Nov 10, 2011 20.76 21.01 20.57 20.87 10,566,097 +0.35(+1.69%)
Nov 09, 2011 20.77 20.90 20.36 20.53 13,167,680 -0.68(-3.21%)
Nov 08, 2011 20.98 21.26 20.83 21.21 10,864,838 +0.36(+1.73%)
Nov 07, 2011 21.01 21.18 20.77 20.85 9,771,334 -0.13(-0.61%)
Nov 04, 2011 21.16 21.33 20.81 20.98 9,267,877 -0.29(-1.36%)
Nov 03, 2011 21.37 21.39 20.80 21.27 12,139,978 +0.16(+0.78%)
Nov 02, 2011 21.26 21.29 20.91 21.10 13,075,414 +0.24(+1.13%)
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.