Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 20.76 20.87 20.66 20.83 4,022,909 +0.11(+0.54%)
Jan 30, 2012 20.73 20.78 20.58 20.72 2,085,086 -0.09(-0.44%)
Jan 27, 2012 20.99 21.01 20.77 20.81 2,129,789 -0.20(-0.97%)
Jan 26, 2012 21.03 21.07 20.87 21.01 3,094,401 +0.00(+0.00%)
Jan 25, 2012 20.49 21.05 20.34 21.01 3,166,386 +0.43(+2.11%)
Jan 24, 2012 20.87 20.88 20.47 20.58 2,680,705 -0.38(-1.79%)
Jan 23, 2012 20.87 21.05 20.87 20.95 2,427,514 +0.13(+0.60%)
Jan 20, 2012 20.80 20.89 20.68 20.83 2,132,823 +0.05(+0.25%)
Jan 19, 2012 21.13 21.17 20.72 20.78 2,286,487 -0.36(-1.71%)
Jan 18, 2012 21.26 21.31 20.97 21.14 2,042,565 -0.18(-0.83%)
Jan 17, 2012 21.46 21.58 21.26 21.32 1,613,575 +0.03(+0.16%)
Jan 13, 2012 21.16 21.30 21.13 21.28 1,970,940 -0.01(-0.03%)
Jan 12, 2012 21.42 21.43 21.24 21.29 2,659,615 -0.01(-0.03%)
Jan 11, 2012 21.13 21.34 21.13 21.30 3,270,372 +0.04(+0.19%)
Jan 10, 2012 21.24 21.51 21.16 21.26 3,774,693 +0.14(+0.65%)
Jan 09, 2012 21.28 21.28 20.83 21.12 4,372,741 -0.01(-0.03%)
Jan 06, 2012 21.56 21.56 21.10 21.13 4,749,620 -0.42(-1.96%)
Jan 05, 2012 21.51 21.70 21.40 21.55 2,905,727 -0.01(-0.06%)
Jan 04, 2012 21.59 21.74 21.51 21.56 2,613,488 -0.25(-1.15%)
Dec 30, 2011 22.06 22.18 21.81 21.81 1,980,952 -0.30(-1.37%)
Dec 29, 2011 21.80 22.15 21.80 22.11 1,936,159 +0.35(+1.60%)
Dec 28, 2011 21.84 21.88 21.70 21.76 1,648,803 -0.11(-0.51%)
Dec 27, 2011 21.59 21.89 21.56 21.88 1,710,039 +0.26(+1.22%)
Dec 23, 2011 21.63 21.76 21.54 21.61 1,583,636 +0.15(+0.71%)
Dec 21, 2011 21.09 21.53 21.09 21.46 3,628,216 +0.34(+1.59%)
Dec 20, 2011 20.94 21.20 20.91 21.13 2,605,858 +0.39(+1.90%)
Dec 19, 2011 20.91 21.05 20.66 20.73 2,538,398 -0.14(-0.69%)
Dec 16, 2011 21.11 21.25 20.83 20.88 3,929,428 -0.18(-0.88%)
Dec 15, 2011 21.13 21.26 21.03 21.06 3,354,657 +0.21(+1.01%)
Dec 14, 2011 21.18 21.22 20.83 20.85 5,471,129 -0.34(-1.59%)
Dec 13, 2011 21.11 21.45 21.07 21.18 2,762,360 +0.19(+0.91%)
Dec 12, 2011 21.13 21.20 20.81 20.99 2,355,302 -0.29(-1.36%)
Dec 09, 2011 21.02 21.33 20.99 21.28 3,001,071 +0.38(+1.79%)
Dec 08, 2011 21.02 21.12 20.82 20.91 3,662,985 -0.24(-1.12%)
Dec 07, 2011 21.10 21.22 21.02 21.15 3,476,064 -0.13(-0.59%)
Dec 06, 2011 20.99 21.41 20.97 21.27 5,374,141 +0.33(+1.57%)
Dec 05, 2011 21.34 21.43 20.74 20.94 8,219,017 -0.17(-0.81%)
Dec 02, 2011 22.00 22.02 21.01 21.11 7,211,259 -0.80(-3.65%)
Dec 01, 2011 22.05 22.18 21.87 21.91 2,887,160 -0.07(-0.33%)
Nov 30, 2011 21.49 22.00 21.40 21.98 5,032,845 +0.85(+4.03%)
Nov 29, 2011 20.80 21.16 20.78 21.13 3,336,906 +0.44(+2.11%)
Nov 28, 2011 20.87 20.94 20.59 20.70 2,552,787 +0.21(+1.02%)
Nov 25, 2011 20.41 20.62 20.40 20.49 1,085,416 +0.08(+0.41%)
Nov 23, 2011 20.51 20.60 20.34 20.40 2,160,367 -0.27(-1.29%)
Nov 22, 2011 20.77 20.87 20.58 20.67 3,357,284 -0.10(-0.47%)
Nov 21, 2011 20.83 20.85 20.55 20.77 2,279,520 -0.23(-1.08%)
Nov 18, 2011 20.94 21.13 20.91 21.00 2,053,292 +0.20(+0.97%)
Nov 17, 2011 20.95 21.03 20.59 20.79 3,517,290 -0.14(-0.68%)
Nov 16, 2011 21.05 21.18 20.93 20.94 3,146,417 -0.29(-1.35%)
Nov 15, 2011 21.24 21.32 21.06 21.22 2,236,913 +0.12(+0.59%)
Nov 14, 2011 21.33 21.38 21.05 21.10 2,269,411 -0.35(-1.64%)
Nov 11, 2011 21.43 21.55 21.29 21.45 2,532,860 +0.23(+1.07%)
Nov 10, 2011 21.58 21.59 21.02 21.22 3,991,522 -0.16(-0.73%)
Nov 09, 2011 21.32 21.69 21.25 21.38 4,434,712 -0.30(-1.38%)
Nov 08, 2011 21.45 21.71 21.26 21.68 2,911,860 +0.32(+1.49%)
Nov 07, 2011 20.92 21.38 20.87 21.36 2,889,021 +0.36(+1.73%)
Nov 04, 2011 21.14 21.78 20.77 21.00 3,902,637 +0.22(+1.06%)
Nov 03, 2011 20.81 20.99 20.72 20.77 4,391,282 +0.18(+0.85%)
Nov 02, 2011 20.34 20.77 20.34 20.60 3,174,232 +0.52(+2.59%)
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.