Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 21.79 21.80 21.50 21.51 3,764,591 -0.28(-1.31%)
Dec 29, 2011 21.75 21.91 21.51 21.79 4,217,937 -0.06(-0.27%)
Dec 28, 2011 22.10 22.22 21.81 21.85 2,840,926 -0.26(-1.18%)
Dec 27, 2011 21.85 22.16 21.75 22.11 2,668,762 +0.26(+1.20%)
Dec 23, 2011 21.51 21.87 21.48 21.85 3,188,271 +0.11(+0.50%)
Dec 21, 2011 21.84 21.91 21.41 21.74 7,271,861 -0.14(-0.62%)
Dec 20, 2011 22.21 22.32 21.65 21.88 8,084,531 -0.05(-0.25%)
Dec 19, 2011 21.93 22.25 21.87 21.93 7,176,536 +0.17(+0.79%)
Dec 16, 2011 22.17 22.30 21.61 21.76 25,525,638 -0.30(-1.34%)
Dec 15, 2011 22.24 22.27 21.89 22.06 6,306,671 -0.03(-0.13%)
Dec 14, 2011 22.14 22.33 22.04 22.09 6,720,309 -0.20(-0.90%)
Dec 13, 2011 23.29 23.36 22.12 22.29 6,905,109 -0.65(-2.84%)
Dec 12, 2011 22.86 22.98 22.56 22.94 4,944,480 -0.20(-0.89%)
Dec 09, 2011 23.02 23.18 22.62 23.14 4,239,068 +0.26(+1.15%)
Dec 08, 2011 23.27 23.64 22.82 22.88 7,588,362 -0.47(-2.00%)
Dec 07, 2011 23.45 23.51 23.04 23.35 13,355,833 -0.11(-0.46%)
Dec 06, 2011 23.50 23.59 23.23 23.46 7,973,286 -0.18(-0.74%)
Dec 05, 2011 23.68 23.93 23.52 23.63 10,136,515 +0.28(+1.21%)
Dec 02, 2011 23.53 23.82 23.32 23.35 6,387,029 +0.09(+0.38%)
Dec 01, 2011 23.25 23.51 23.10 23.26 5,831,387 -0.11(-0.46%)
Nov 30, 2011 23.30 23.49 23.06 23.37 7,091,296 +0.75(+3.32%)
Nov 29, 2011 22.60 22.73 22.32 22.62 5,058,322 -0.04(-0.16%)
Nov 28, 2011 21.84 22.66 21.84 22.65 5,995,170 +1.38(+6.50%)
Nov 25, 2011 21.50 21.58 21.26 21.27 1,537,364 -0.31(-1.43%)
Nov 23, 2011 21.55 21.76 21.46 21.58 4,386,989 -0.05(-0.25%)
Nov 22, 2011 21.63 21.82 21.44 21.63 5,195,225 -0.02(-0.09%)
Nov 21, 2011 21.99 22.06 21.57 21.65 6,107,098 -0.55(-2.46%)
Nov 18, 2011 22.40 22.50 21.94 22.20 4,565,508 -0.21(-0.93%)
Nov 17, 2011 22.59 22.74 22.05 22.41 4,199,039 -0.22(-0.98%)
Nov 16, 2011 22.69 23.00 22.53 22.63 4,841,730 -0.32(-1.39%)
Nov 15, 2011 22.75 23.12 22.67 22.95 3,285,581 +0.08(+0.33%)
Nov 14, 2011 22.86 23.04 22.75 22.87 3,450,242 -0.07(-0.30%)
Nov 11, 2011 22.66 23.16 22.47 22.94 4,428,018 +0.55(+2.45%)
Nov 10, 2011 22.28 22.46 22.01 22.39 5,035,633 +0.31(+1.41%)
Nov 09, 2011 22.45 22.50 22.02 22.08 5,088,674 -0.83(-3.61%)
Nov 08, 2011 22.97 23.04 22.44 22.91 4,664,101 +0.10(+0.43%)
Nov 07, 2011 22.91 23.22 22.53 22.81 5,480,699 -0.27(-1.15%)
Nov 04, 2011 23.48 23.73 22.93 23.08 6,112,553 -0.69(-2.89%)
Nov 03, 2011 23.59 23.81 22.81 23.76 8,548,502 +0.33(+1.42%)
Nov 02, 2011 23.17 23.46 22.90 23.43 6,983,409 +0.60(+2.63%)
Nov 01, 2011 22.77 23.19 22.60 22.83 6,397,012 -0.46(-1.97%)
Oct 31, 2011 23.47 24.01 23.29 23.29 7,058,837 -0.33(-1.39%)
Oct 28, 2011 23.34 23.69 23.05 23.62 8,872,464 +0.20(+0.86%)
Oct 27, 2011 23.24 23.56 22.99 23.42 7,427,953 +0.85(+3.76%)
Oct 26, 2011 22.95 23.23 22.36 22.57 7,083,283 +0.18(+0.78%)
Oct 25, 2011 23.09 23.15 22.32 22.39 8,193,742 -0.69(-2.99%)
Oct 24, 2011 23.25 23.53 22.35 23.08 10,525,911 +0.72(+3.24%)
Oct 21, 2011 22.33 22.58 21.96 22.36 7,700,501 +0.17(+0.75%)
Oct 20, 2011 21.83 22.25 21.48 22.19 6,477,485 +0.48(+2.19%)
Oct 19, 2011 22.11 22.29 21.64 21.72 6,066,390 -0.50(-2.26%)
Oct 18, 2011 22.06 22.55 21.41 22.22 5,028,742 +0.19(+0.84%)
Oct 17, 2011 22.49 22.54 21.98 22.03 3,129,941 -0.54(-2.38%)
Oct 14, 2011 22.35 22.58 22.24 22.57 3,426,846 +0.39(+1.75%)
Oct 13, 2011 21.81 22.21 21.79 22.18 5,666,317 +0.15(+0.68%)
Oct 12, 2011 22.26 22.68 21.93 22.03 6,409,475 -0.10(-0.46%)
Oct 11, 2011 22.31 22.51 21.95 22.13 4,355,991 -0.28(-1.25%)
Oct 10, 2011 22.13 22.52 22.01 22.41 6,956,933 +0.60(+2.73%)
Oct 07, 2011 21.77 22.28 21.64 21.82 6,894,621 +0.13(+0.60%)
Oct 06, 2011 21.25 21.74 21.22 21.69 4,853,564 +0.43(+2.01%)
Oct 05, 2011 20.92 21.35 20.42 21.26 6,740,602 +0.43(+2.06%)
Oct 04, 2011 19.76 20.84 19.53 20.83 8,956,302 +0.91(+4.58%)
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.