Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 22.67 22.79 22.27 22.49 913,100 -0.01(-0.04%)
Jan 30, 2012 22.27 22.54 22.14 22.50 547,437 +0.10(+0.43%)
Jan 27, 2012 22.23 22.55 22.23 22.41 790,059 -0.11(-0.50%)
Jan 26, 2012 23.16 23.31 22.36 22.52 979,075 -0.57(-2.48%)
Jan 25, 2012 22.61 23.12 22.41 23.09 1,015,750 +0.40(+1.76%)
Jan 24, 2012 22.30 22.75 22.22 22.69 877,025 +0.34(+1.51%)
Jan 23, 2012 22.96 23.09 22.19 22.35 970,820 -0.53(-2.31%)
Jan 20, 2012 23.11 23.16 22.83 22.88 1,169,006 -0.23(-0.98%)
Jan 19, 2012 23.44 23.69 22.95 23.11 965,291 -0.32(-1.37%)
Jan 18, 2012 22.15 23.47 22.08 23.43 1,674,536 +1.18(+5.31%)
Jan 17, 2012 22.48 22.81 22.21 22.25 536,038 +0.00(+0.00%)
Jan 13, 2012 22.09 22.29 22.00 22.25 1,020,757 -0.06(-0.27%)
Jan 12, 2012 22.64 22.69 22.29 22.31 816,983 -0.31(-1.38%)
Jan 11, 2012 22.10 22.80 22.04 22.62 1,228,214 +0.42(+1.88%)
Jan 10, 2012 22.10 22.31 21.92 22.21 1,207,511 +0.27(+1.23%)
Jan 09, 2012 21.84 22.07 21.55 21.94 643,538 +0.09(+0.40%)
Jan 06, 2012 22.17 22.24 21.81 21.85 604,043 -0.37(-1.68%)
Jan 05, 2012 22.38 22.41 21.59 22.22 2,615,703 -0.32(-1.42%)
Jan 04, 2012 21.76 22.63 21.56 22.54 1,603,320 +0.24(+1.09%)
Dec 30, 2011 22.12 22.53 21.82 22.30 1,347,422 -0.23(-1.00%)
Dec 29, 2011 22.28 22.97 22.14 22.53 4,579,125 +0.34(+1.53%)
Dec 28, 2011 21.80 22.36 21.80 22.19 1,057,080 +0.44(+2.04%)
Dec 27, 2011 21.56 21.75 21.24 21.75 765,272 +0.12(+0.56%)
Dec 23, 2011 21.55 21.84 21.45 21.62 662,299 -0.01(-0.04%)
Dec 21, 2011 21.23 21.73 20.85 21.63 2,508,119 +0.53(+2.51%)
Dec 20, 2011 21.35 21.46 20.80 21.10 1,370,692 +0.05(+0.25%)
Dec 19, 2011 21.42 21.58 20.96 21.05 1,275,318 -0.36(-1.70%)
Dec 16, 2011 20.96 21.65 20.84 21.42 3,371,637 +0.65(+3.14%)
Dec 15, 2011 20.44 20.89 20.35 20.77 1,238,212 +0.44(+2.18%)
Dec 14, 2011 20.49 20.49 19.91 20.32 1,999,706 -0.38(-1.85%)
Dec 13, 2011 20.85 21.23 20.58 20.70 1,903,488 -0.06(-0.29%)
Dec 12, 2011 20.79 21.00 20.17 20.77 1,397,666 -0.37(-1.77%)
Dec 09, 2011 20.90 21.23 20.80 21.14 633,285 +0.41(+1.97%)
Dec 08, 2011 21.23 21.31 20.66 20.73 1,081,228 -0.60(-2.81%)
Dec 07, 2011 21.46 21.55 20.71 21.33 1,095,706 -0.23(-1.05%)
Dec 06, 2011 21.72 21.76 21.28 21.55 763,392 -0.23(-1.04%)
Dec 05, 2011 21.33 21.83 21.19 21.78 1,072,247 +0.73(+3.46%)
Dec 02, 2011 22.12 22.12 21.03 21.05 1,392,490 -0.02(-0.08%)
Dec 01, 2011 20.67 21.15 20.53 21.07 1,205,670 +0.32(+1.55%)
Nov 30, 2011 20.89 21.00 20.25 20.75 2,673,397 +0.55(+2.71%)
Nov 29, 2011 20.41 20.49 20.11 20.20 1,408,072 -0.19(-0.94%)
Nov 28, 2011 20.54 20.99 20.09 20.39 1,805,372 +0.43(+2.13%)
Nov 25, 2011 20.36 20.36 19.86 19.97 1,141,675 -0.59(-2.87%)
Nov 23, 2011 20.20 20.62 19.86 20.56 1,163,040 +0.04(+0.21%)
Nov 22, 2011 21.72 22.69 19.68 20.51 2,449,441 +0.01(+0.04%)
Nov 21, 2011 20.57 20.67 20.26 20.50 1,476,794 -0.27(-1.30%)
Nov 18, 2011 20.73 20.96 20.59 20.77 1,642,895 +0.07(+0.34%)
Nov 17, 2011 20.83 21.00 20.54 20.70 1,473,455 -0.23(-1.12%)
Nov 16, 2011 20.79 21.36 20.64 20.94 2,078,672 +0.11(+0.54%)
Nov 15, 2011 20.78 21.15 20.68 20.83 1,909,526 +0.05(+0.25%)
Nov 14, 2011 20.47 20.92 20.39 20.77 1,542,388 +0.12(+0.59%)
Nov 11, 2011 20.73 20.91 20.51 20.65 1,458,498 +0.12(+0.59%)
Nov 10, 2011 21.25 21.45 20.42 20.53 1,343,049 -0.21(-1.00%)
Nov 09, 2011 21.14 21.70 20.70 20.74 1,809,469 -0.91(-4.21%)
Nov 08, 2011 21.79 22.00 21.49 21.65 2,331,608 +0.30(+1.38%)
Nov 07, 2011 21.62 22.12 21.16 21.36 3,114,196 -0.51(-2.34%)
Nov 04, 2011 22.72 23.08 21.60 21.87 2,215,481 -1.04(-4.55%)
Nov 03, 2011 23.39 23.50 22.90 22.91 1,860,378 -0.20(-0.86%)
Nov 02, 2011 23.79 23.79 22.39 23.11 2,852,985 -0.60(-2.53%)
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.