Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 22.83 22.84 22.59 22.72 9,622,299 +0.04(+0.19%)
Jan 30, 2012 22.42 22.72 22.40 22.68 9,148,744 +0.07(+0.30%)
Jan 27, 2012 22.53 22.67 22.53 22.61 9,825,562 +0.00(+0.00%)
Jan 26, 2012 22.84 22.87 22.52 22.61 10,363,981 -0.15(-0.66%)
Jan 25, 2012 22.80 22.83 22.56 22.77 21,332,914 +0.18(+0.78%)
Jan 24, 2012 22.50 22.63 22.48 22.59 6,840,582 -0.02(-0.07%)
Jan 23, 2012 22.56 22.72 22.46 22.61 34,522,220 +0.08(+0.34%)
Jan 20, 2012 22.46 22.56 22.45 22.53 15,892,168 +0.03(+0.11%)
Jan 19, 2012 22.46 22.56 22.44 22.50 8,832,254 +0.16(+0.71%)
Jan 18, 2012 22.08 22.37 22.08 22.35 8,575,622 +0.32(+1.45%)
Jan 17, 2012 22.08 22.18 21.98 22.03 6,581,667 +0.10(+0.46%)
Jan 13, 2012 21.92 21.95 21.77 21.93 7,103,076 -0.13(-0.57%)
Jan 12, 2012 21.99 22.07 21.86 22.05 5,787,514 +0.11(+0.50%)
Jan 11, 2012 21.83 22.00 21.82 21.94 4,940,891 +0.07(+0.31%)
Jan 10, 2012 22.01 22.05 21.87 21.87 6,819,081 +0.08(+0.35%)
Jan 09, 2012 21.91 21.93 21.74 21.80 4,860,948 -0.03(-0.15%)
Jan 06, 2012 21.84 21.89 21.73 21.83 5,934,600 +0.01(+0.04%)
Jan 05, 2012 21.73 21.87 21.63 21.82 8,037,344 +0.07(+0.31%)
Jan 04, 2012 21.69 21.80 21.57 21.76 5,643,392 +0.36(+1.69%)
Dec 30, 2011 21.46 21.53 21.40 21.40 4,462,189 -0.07(-0.31%)
Dec 29, 2011 21.35 21.50 21.32 21.46 6,776,929 +0.16(+0.75%)
Dec 28, 2011 21.52 21.53 21.25 21.30 5,728,254 -0.22(-1.02%)
Dec 27, 2011 21.45 21.59 21.43 21.52 3,302,395 +0.03(+0.16%)
Dec 23, 2011 21.28 21.49 21.28 21.49 5,644,499 +0.45(+2.16%)
Dec 21, 2011 21.25 21.25 20.79 21.03 10,753,044 -0.35(-1.63%)
Dec 20, 2011 21.08 21.41 21.08 21.38 10,485,735 +0.58(+2.81%)
Dec 19, 2011 21.07 21.12 20.73 20.80 12,077,258 -0.20(-0.96%)
Dec 16, 2011 21.05 21.26 20.94 21.00 23,432,744 +0.06(+0.28%)
Dec 15, 2011 21.20 21.22 20.93 20.94 11,227,654 -0.05(-0.24%)
Dec 14, 2011 21.28 21.29 20.92 20.99 16,602,739 -0.33(-1.53%)
Dec 13, 2011 21.67 21.74 21.25 21.32 13,887,631 -0.20(-0.93%)
Dec 12, 2011 21.60 21.61 21.36 21.52 69,498,392 -0.28(-1.27%)
Dec 09, 2011 21.52 21.84 21.50 21.80 9,893,038 +0.33(+1.56%)
Dec 08, 2011 21.69 21.82 21.43 21.46 8,043,930 -0.34(-1.57%)
Dec 07, 2011 21.70 21.89 21.51 21.80 6,959,549 +0.03(+0.12%)
Dec 06, 2011 21.79 21.89 21.69 21.78 7,008,988 -0.01(-0.04%)
Dec 05, 2011 21.85 21.95 21.68 21.79 7,268,624 +0.24(+1.13%)
Dec 02, 2011 21.72 21.78 21.51 21.54 6,621,563 -0.02(-0.08%)
Dec 01, 2011 21.39 21.60 21.39 21.56 9,533,532 +0.12(+0.55%)
Nov 30, 2011 21.19 21.46 21.13 21.44 16,079,108 +0.80(+3.85%)
Nov 29, 2011 20.77 20.91 20.60 20.65 5,693,365 -0.11(-0.52%)
Nov 28, 2011 20.61 20.79 20.60 20.76 11,703,329 +0.66(+3.29%)
Nov 25, 2011 20.15 20.39 20.10 20.10 8,441,772 -0.11(-0.54%)
Nov 23, 2011 20.53 20.57 20.21 20.21 14,978,030 -0.49(-2.39%)
Nov 22, 2011 20.69 20.81 20.53 20.70 8,416,026 -0.03(-0.16%)
Nov 21, 2011 20.87 20.88 20.54 20.73 11,245,962 -0.37(-1.74%)
Nov 18, 2011 21.26 21.30 21.08 21.10 8,717,747 -0.18(-0.83%)
Nov 17, 2011 21.64 21.65 21.10 21.28 14,932,033 -0.42(-1.93%)
Nov 16, 2011 21.85 22.05 21.65 21.70 10,443,691 -0.33(-1.48%)
Nov 15, 2011 21.70 22.10 21.69 22.02 9,250,512 +0.29(+1.35%)
Nov 14, 2011 21.85 21.95 21.67 21.73 3,895,987 -0.17(-0.76%)
Nov 11, 2011 21.69 21.96 21.68 21.90 5,900,207 +0.41(+1.91%)
Nov 10, 2011 21.69 21.70 21.30 21.49 6,842,250 +0.07(+0.31%)
Nov 09, 2011 21.76 21.80 21.36 21.42 12,418,756 -0.77(-3.47%)
Nov 08, 2011 22.11 22.21 21.88 22.19 8,647,548 +0.25(+1.14%)
Nov 07, 2011 21.79 21.96 21.57 21.94 7,533,788 +0.13(+0.61%)
Nov 04, 2011 21.77 21.87 21.59 21.80 6,813,799 -0.13(-0.61%)
Nov 03, 2011 21.66 21.96 21.41 21.94 13,906,144 +0.51(+2.38%)
Nov 02, 2011 21.44 21.52 21.27 21.43 10,752,173 +0.26(+1.23%)
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.