Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 22.47 22.48 22.17 22.18 3,650,956 -0.29(-1.31%)
Dec 29, 2011 22.43 22.59 22.18 22.47 4,090,617 -0.06(-0.27%)
Dec 28, 2011 22.79 22.91 22.49 22.53 2,755,172 -0.27(-1.18%)
Dec 27, 2011 22.53 22.85 22.43 22.80 2,588,205 +0.27(+1.20%)
Dec 23, 2011 22.18 22.55 22.14 22.53 3,092,032 +0.11(+0.50%)
Dec 21, 2011 22.52 22.59 22.08 22.42 7,052,358 -0.14(-0.62%)
Dec 20, 2011 22.90 23.01 22.32 22.56 7,840,497 -0.06(-0.25%)
Dec 19, 2011 22.62 22.95 22.55 22.61 6,959,910 +0.18(+0.79%)
Dec 16, 2011 22.86 23.00 22.28 22.44 24,755,138 -0.31(-1.34%)
Dec 15, 2011 22.94 22.97 22.57 22.74 6,116,302 -0.03(-0.13%)
Dec 14, 2011 22.83 23.02 22.73 22.77 6,517,455 -0.21(-0.90%)
Dec 13, 2011 24.01 24.09 22.81 22.98 6,696,676 -0.67(-2.84%)
Dec 12, 2011 23.57 23.70 23.26 23.65 4,795,230 -0.21(-0.89%)
Dec 09, 2011 23.73 23.90 23.32 23.86 4,111,110 +0.27(+1.15%)
Dec 08, 2011 23.99 24.37 23.53 23.59 7,359,305 -0.48(-2.00%)
Dec 07, 2011 24.18 24.25 23.75 24.07 12,952,683 -0.21(-0.86%)
Dec 06, 2011 24.33 24.42 24.05 24.28 7,701,991 -0.18(-0.74%)
Dec 05, 2011 24.52 24.77 24.35 24.46 9,791,615 +0.29(+1.21%)
Dec 02, 2011 24.36 24.66 24.15 24.17 6,169,707 +0.09(+0.38%)
Dec 01, 2011 24.06 24.34 23.91 24.08 5,632,971 -0.11(-0.46%)
Nov 30, 2011 24.12 24.31 23.87 24.19 6,850,011 +0.78(+3.32%)
Nov 29, 2011 23.40 23.53 23.10 23.41 4,886,210 -0.04(-0.16%)
Nov 28, 2011 22.61 23.46 22.61 23.45 5,791,181 +1.43(+6.50%)
Nov 25, 2011 22.26 22.34 22.01 22.02 1,485,054 -0.32(-1.43%)
Nov 23, 2011 22.31 22.53 22.21 22.34 4,237,720 -0.06(-0.25%)
Nov 22, 2011 22.39 22.59 22.19 22.39 5,018,455 -0.02(-0.09%)
Nov 21, 2011 22.76 22.84 22.33 22.42 5,899,301 -0.57(-2.46%)
Nov 18, 2011 23.19 23.30 22.71 22.98 4,410,165 -0.22(-0.93%)
Nov 17, 2011 23.38 23.54 22.83 23.20 4,056,165 -0.23(-0.98%)
Nov 16, 2011 23.49 23.81 23.32 23.43 4,676,987 -0.33(-1.39%)
Nov 15, 2011 23.56 23.93 23.47 23.76 3,173,788 +0.08(+0.33%)
Nov 14, 2011 23.67 23.85 23.55 23.68 3,332,846 -0.07(-0.30%)
Nov 11, 2011 23.46 23.98 23.26 23.75 4,277,352 +0.57(+2.45%)
Nov 10, 2011 23.07 23.25 22.79 23.18 4,864,293 +0.32(+1.41%)
Nov 09, 2011 23.24 23.29 22.80 22.86 4,915,529 -0.86(-3.61%)
Nov 08, 2011 23.78 23.85 23.23 23.71 4,505,402 +0.10(+0.43%)
Nov 07, 2011 23.72 24.04 23.33 23.61 5,294,216 -0.28(-1.15%)
Nov 04, 2011 24.31 24.57 23.74 23.89 5,904,570 -0.71(-2.89%)
Nov 03, 2011 24.42 24.65 23.61 24.60 8,257,634 +0.35(+1.42%)
Nov 02, 2011 23.99 24.29 23.71 24.26 6,745,795 +0.62(+2.63%)
Nov 01, 2011 23.57 24.00 23.39 23.63 6,179,350 -0.47(-1.97%)
Oct 31, 2011 24.30 24.86 24.11 24.11 6,818,656 -0.34(-1.39%)
Oct 28, 2011 24.17 24.52 23.86 24.45 8,570,574 +0.21(+0.86%)
Oct 27, 2011 24.06 24.39 23.80 24.24 7,175,213 +0.88(+3.76%)
Oct 26, 2011 23.76 24.04 23.14 23.36 6,842,271 +0.18(+0.78%)
Oct 25, 2011 23.90 23.97 23.11 23.18 7,914,946 -0.71(-2.99%)
Oct 24, 2011 24.07 24.36 23.14 23.89 10,167,762 +0.75(+3.24%)
Oct 21, 2011 23.12 23.37 22.73 23.14 7,438,487 +0.17(+0.75%)
Oct 20, 2011 22.60 23.03 22.24 22.97 6,257,085 +0.49(+2.19%)
Oct 19, 2011 22.88 23.08 22.40 22.48 5,859,978 -0.52(-2.26%)
Oct 18, 2011 22.84 23.34 22.16 23.00 4,857,637 +0.19(+0.84%)
Oct 17, 2011 23.28 23.34 22.76 22.81 3,023,444 -0.56(-2.38%)
Oct 14, 2011 23.14 23.37 23.03 23.36 3,310,246 +0.40(+1.75%)
Oct 13, 2011 22.58 22.99 22.56 22.96 5,473,517 +0.16(+0.68%)
Oct 12, 2011 23.05 23.48 22.70 22.81 6,191,390 -0.10(-0.46%)
Oct 11, 2011 23.10 23.31 22.72 22.91 4,207,776 -0.29(-1.25%)
Oct 10, 2011 22.91 23.31 22.79 23.20 6,720,220 +0.62(+2.73%)
Oct 07, 2011 22.53 23.07 22.40 22.58 6,660,028 +0.13(+0.60%)
Oct 06, 2011 22.00 22.50 21.97 22.45 4,688,419 +0.44(+2.01%)
Oct 05, 2011 21.66 22.10 21.14 22.01 6,511,249 +0.44(+2.06%)
Oct 04, 2011 20.45 21.57 20.22 21.56 8,651,560 +0.94(+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.