Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 22.86 23.08 22.83 22.92 3,488,053 +0.09(+0.37%)
Jan 30, 2012 22.66 22.94 22.47 22.84 3,158,451 +0.03(+0.15%)
Jan 27, 2012 22.85 22.98 22.68 22.80 3,017,161 -0.13(-0.55%)
Jan 26, 2012 23.43 23.43 22.75 22.93 6,105,058 -0.47(-2.00%)
Jan 25, 2012 23.12 23.42 22.94 23.40 3,638,172 +0.29(+1.25%)
Jan 24, 2012 22.99 23.31 22.71 23.11 5,422,248 +0.04(+0.17%)
Jan 23, 2012 23.29 23.63 22.95 23.07 3,343,246 -0.21(-0.90%)
Jan 20, 2012 23.20 23.42 23.06 23.28 3,698,181 +0.08(+0.33%)
Jan 19, 2012 23.24 23.45 22.89 23.20 4,652,615 -0.03(-0.14%)
Jan 18, 2012 23.06 23.31 22.72 23.23 3,536,813 +0.10(+0.45%)
Jan 17, 2012 23.18 23.20 22.98 23.13 4,945,648 +0.13(+0.55%)
Jan 13, 2012 23.00 23.20 22.95 23.00 4,139,881 -0.18(-0.79%)
Jan 12, 2012 22.94 23.22 22.84 23.18 5,383,532 +0.22(+0.96%)
Jan 11, 2012 23.31 23.35 22.84 22.96 7,659,990 -0.40(-1.69%)
Jan 10, 2012 23.50 23.62 23.16 23.36 4,602,748 -0.15(-0.65%)
Jan 09, 2012 23.36 23.54 23.21 23.51 3,719,309 +0.21(+0.89%)
Jan 06, 2012 23.59 23.59 23.27 23.30 2,965,090 -0.27(-1.14%)
Jan 05, 2012 23.53 23.61 23.05 23.57 5,804,580 -0.03(-0.13%)
Jan 04, 2012 22.61 23.63 22.60 23.60 8,582,793 +1.46(+6.61%)
Dec 30, 2011 22.43 22.44 22.13 22.14 3,657,595 -0.29(-1.31%)
Dec 29, 2011 22.39 22.55 22.14 22.43 4,098,056 -0.06(-0.27%)
Dec 28, 2011 22.75 22.87 22.45 22.49 2,760,182 -0.27(-1.18%)
Dec 27, 2011 22.49 22.81 22.39 22.76 2,592,912 +0.27(+1.20%)
Dec 23, 2011 22.14 22.51 22.10 22.49 3,097,655 +0.11(+0.50%)
Dec 21, 2011 22.48 22.55 22.04 22.38 7,065,183 -0.14(-0.62%)
Dec 20, 2011 22.86 22.97 22.28 22.52 7,854,756 -0.06(-0.25%)
Dec 19, 2011 22.57 22.91 22.51 22.57 6,972,567 +0.18(+0.79%)
Dec 16, 2011 22.82 22.96 22.24 22.40 24,800,158 -0.31(-1.34%)
Dec 15, 2011 22.89 22.92 22.53 22.70 6,127,425 -0.03(-0.13%)
Dec 14, 2011 22.78 22.98 22.68 22.73 6,529,307 -0.21(-0.90%)
Dec 13, 2011 23.97 24.04 22.77 22.94 6,708,854 -0.67(-2.84%)
Dec 12, 2011 23.53 23.66 23.22 23.61 4,803,950 -0.21(-0.89%)
Dec 09, 2011 23.69 23.86 23.28 23.82 4,118,587 +0.27(+1.15%)
Dec 08, 2011 23.95 24.33 23.48 23.55 7,372,688 -0.48(-2.00%)
Dec 07, 2011 24.14 24.20 23.71 24.03 12,976,239 -0.21(-0.86%)
Dec 06, 2011 24.28 24.38 24.01 24.24 7,715,999 -0.18(-0.74%)
Dec 05, 2011 24.47 24.72 24.31 24.42 9,809,424 +0.29(+1.21%)
Dec 02, 2011 24.32 24.61 24.10 24.13 6,180,928 +0.09(+0.38%)
Dec 01, 2011 24.02 24.30 23.87 24.04 5,643,216 -0.11(-0.46%)
Nov 30, 2011 24.07 24.27 23.83 24.15 6,862,469 +0.78(+3.32%)
Nov 29, 2011 23.36 23.49 23.06 23.37 4,895,097 -0.04(-0.16%)
Nov 28, 2011 22.57 23.42 22.57 23.41 5,801,714 +1.43(+6.50%)
Nov 25, 2011 22.22 22.30 21.97 21.98 1,487,755 -0.32(-1.43%)
Nov 23, 2011 22.27 22.49 22.17 22.30 4,245,427 -0.06(-0.25%)
Nov 22, 2011 22.35 22.55 22.15 22.35 5,027,582 -0.02(-0.09%)
Nov 21, 2011 22.72 22.80 22.29 22.37 5,910,031 -0.56(-2.46%)
Nov 18, 2011 23.15 23.25 22.67 22.94 4,418,186 -0.22(-0.93%)
Nov 17, 2011 23.34 23.50 22.78 23.15 4,063,542 -0.23(-0.98%)
Nov 16, 2011 23.44 23.76 23.28 23.38 4,685,494 -0.33(-1.39%)
Nov 15, 2011 23.51 23.89 23.43 23.71 3,179,560 +0.08(+0.33%)
Nov 14, 2011 23.63 23.80 23.51 23.63 3,338,908 -0.07(-0.30%)
Nov 11, 2011 23.42 23.93 23.22 23.71 4,285,132 +0.57(+2.45%)
Nov 10, 2011 23.03 23.21 22.75 23.14 4,873,140 +0.32(+1.41%)
Nov 09, 2011 23.20 23.25 22.75 22.82 4,924,469 -0.85(-3.61%)
Nov 08, 2011 23.74 23.81 23.18 23.67 4,513,597 +0.10(+0.43%)
Nov 07, 2011 23.68 23.99 23.29 23.57 5,303,845 -0.28(-1.15%)
Nov 04, 2011 24.26 24.52 23.69 23.85 5,915,309 -0.71(-2.89%)
Nov 03, 2011 24.37 24.61 23.57 24.56 8,272,653 +0.34(+1.42%)
Nov 02, 2011 23.95 24.24 23.67 24.21 6,758,064 +0.62(+2.63%)
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.