Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 22.05 22.17 21.80 21.80 1,981,900 -0.30(-1.37%)
Dec 29, 2011 21.79 22.14 21.79 22.10 1,937,086 +0.35(+1.60%)
Dec 28, 2011 21.83 21.87 21.69 21.75 1,649,592 -0.11(-0.51%)
Dec 27, 2011 21.58 21.88 21.55 21.87 1,710,857 +0.26(+1.22%)
Dec 23, 2011 21.62 21.75 21.53 21.60 1,584,393 +0.15(+0.71%)
Dec 21, 2011 21.08 21.52 21.08 21.45 3,629,951 +0.34(+1.59%)
Dec 20, 2011 20.93 21.19 20.90 21.12 2,607,105 +0.39(+1.91%)
Dec 19, 2011 20.90 21.04 20.65 20.72 2,539,613 -0.14(-0.69%)
Dec 16, 2011 21.10 21.24 20.82 20.87 3,931,308 -0.18(-0.88%)
Dec 15, 2011 21.12 21.25 21.02 21.05 3,356,261 +0.21(+1.01%)
Dec 14, 2011 21.17 21.21 20.82 20.84 5,473,746 -0.34(-1.58%)
Dec 13, 2011 21.10 21.44 21.06 21.17 2,763,681 +0.19(+0.91%)
Dec 12, 2011 21.12 21.19 20.80 20.98 2,356,428 -0.29(-1.36%)
Dec 09, 2011 21.01 21.32 20.98 21.27 3,002,507 +0.38(+1.79%)
Dec 08, 2011 21.01 21.11 20.81 20.90 3,664,737 -0.24(-1.12%)
Dec 07, 2011 21.09 21.21 21.01 21.14 3,477,727 -0.12(-0.59%)
Dec 06, 2011 20.98 21.40 20.96 21.26 5,376,712 +0.33(+1.57%)
Dec 05, 2011 21.33 21.42 20.73 20.93 8,222,949 -0.17(-0.81%)
Dec 02, 2011 21.99 22.01 21.00 21.10 7,214,708 -0.80(-3.65%)
Dec 01, 2011 22.04 22.16 21.86 21.90 2,888,541 -0.07(-0.32%)
Nov 30, 2011 21.48 21.99 21.39 21.97 5,035,252 +0.85(+4.03%)
Nov 29, 2011 20.79 21.15 20.77 21.12 3,338,502 +0.44(+2.10%)
Nov 28, 2011 20.86 20.93 20.58 20.69 2,554,008 +0.21(+1.02%)
Nov 25, 2011 20.40 20.61 20.39 20.48 1,085,935 +0.08(+0.41%)
Nov 23, 2011 20.50 20.59 20.33 20.39 2,161,401 -0.27(-1.29%)
Nov 22, 2011 20.76 20.86 20.57 20.66 3,358,890 -0.10(-0.47%)
Nov 21, 2011 20.82 20.84 20.54 20.76 2,280,610 -0.23(-1.08%)
Nov 18, 2011 20.93 21.12 20.90 20.99 2,054,274 +0.20(+0.97%)
Nov 17, 2011 20.94 21.02 20.58 20.78 3,518,972 -0.14(-0.68%)
Nov 16, 2011 21.04 21.17 20.92 20.93 3,147,922 -0.29(-1.35%)
Nov 15, 2011 21.23 21.31 21.05 21.21 2,237,983 +0.12(+0.59%)
Nov 14, 2011 21.32 21.37 21.04 21.09 2,270,496 -0.35(-1.64%)
Nov 11, 2011 21.42 21.54 21.28 21.44 2,534,071 +0.23(+1.07%)
Nov 10, 2011 21.57 21.58 21.01 21.21 3,993,431 -0.16(-0.73%)
Nov 09, 2011 21.31 21.68 21.24 21.37 4,436,833 -0.30(-1.38%)
Nov 08, 2011 21.44 21.70 21.25 21.67 2,913,252 +0.32(+1.49%)
Nov 07, 2011 20.91 21.37 20.86 21.35 2,890,403 +0.36(+1.73%)
Nov 04, 2011 21.13 21.77 20.76 20.99 3,904,504 +0.22(+1.06%)
Nov 03, 2011 20.80 20.98 20.71 20.76 4,393,382 +0.18(+0.85%)
Nov 02, 2011 20.33 20.76 20.33 20.59 3,175,751 +0.52(+2.59%)
Nov 01, 2011 20.25 20.47 20.00 20.07 4,401,059 -0.65(-3.14%)
Oct 31, 2011 20.81 20.95 20.70 20.72 1,904,503 -0.21(-1.02%)
Oct 28, 2011 21.10 21.12 20.67 20.93 2,553,862 -0.04(-0.19%)
Oct 27, 2011 20.80 21.14 20.68 20.97 3,847,261 +0.58(+2.87%)
Oct 26, 2011 20.67 20.76 20.36 20.39 3,356,608 -0.08(-0.38%)
Oct 25, 2011 20.63 20.73 20.39 20.47 3,472,751 -0.27(-1.32%)
Oct 24, 2011 20.61 20.78 20.57 20.74 2,637,965 +0.10(+0.47%)
Oct 21, 2011 20.30 20.64 20.24 20.64 3,274,374 +0.58(+2.92%)
Oct 20, 2011 19.96 20.13 19.89 20.06 2,323,671 +0.15(+0.75%)
Oct 19, 2011 20.02 20.28 19.87 19.91 2,313,301 -0.09(-0.46%)
Oct 18, 2011 19.79 20.13 19.63 20.00 2,201,591 +0.20(+1.02%)
Oct 17, 2011 19.85 20.01 19.74 19.80 2,515,907 -0.16(-0.78%)
Oct 14, 2011 19.56 19.96 19.48 19.95 3,152,081 +0.50(+2.57%)
Oct 13, 2011 19.28 19.48 19.14 19.45 1,771,936 +0.10(+0.54%)
Oct 12, 2011 19.41 19.48 19.27 19.35 1,709,271 +0.01(+0.07%)
Oct 11, 2011 19.44 19.44 19.13 19.33 2,052,049 -0.18(-0.90%)
Oct 10, 2011 19.25 19.51 19.22 19.51 1,847,788 +0.50(+2.63%)
Oct 07, 2011 19.01 19.28 18.94 19.01 3,179,411 -0.01(-0.07%)
Oct 06, 2011 18.89 19.02 18.87 19.02 2,914,687 +0.29(+1.53%)
Oct 05, 2011 18.62 18.76 18.41 18.74 3,408,516 +0.12(+0.66%)
Oct 04, 2011 18.68 18.81 18.18 18.61 6,137,960 -0.24(-1.28%)
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.