Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.45 23.48 23.11 23.34 64,180,076 -0.06(-0.27%)
Jan 30, 2012 22.90 23.42 22.79 23.41 64,487,804 +0.30(+1.30%)
Jan 27, 2012 23.28 23.34 23.06 23.11 55,900,200 -0.21(-0.92%)
Jan 26, 2012 23.41 23.48 23.24 23.32 62,114,068 -0.05(-0.20%)
Jan 25, 2012 22.98 23.44 22.98 23.37 74,906,224 +0.17(+0.75%)
Jan 24, 2012 23.30 23.38 23.07 23.19 65,377,516 -0.31(-1.31%)
Jan 23, 2012 23.36 23.68 23.20 23.50 96,234,776 +0.02(+0.07%)
Jan 20, 2012 22.78 23.51 22.73 23.49 209,863,872 +1.26(+5.65%)
Jan 19, 2012 22.26 22.48 22.16 22.23 93,555,752 -0.09(-0.39%)
Jan 18, 2012 22.38 22.45 22.11 22.32 82,025,240 -0.02(-0.09%)
Jan 17, 2012 22.45 22.65 22.27 22.34 91,564,880 +0.00(+0.02%)
Jan 13, 2012 22.08 22.33 21.97 22.33 76,158,008 +0.20(+0.89%)
Jan 12, 2012 22.03 22.15 21.85 22.13 62,452,624 +0.22(+1.01%)
Jan 11, 2012 21.68 22.12 21.64 21.91 82,960,400 -0.09(-0.43%)
Jan 10, 2012 22.08 22.25 21.94 22.01 75,889,160 +0.08(+0.36%)
Jan 09, 2012 22.17 22.21 21.91 21.93 75,527,496 -0.29(-1.30%)
Jan 06, 2012 21.76 22.28 21.76 22.22 125,814,264 +0.34(+1.54%)
Jan 05, 2012 21.64 21.92 21.57 21.88 70,941,840 +0.22(+1.02%)
Jan 04, 2012 21.20 21.72 21.17 21.66 101,850,992 +1.14(+5.55%)
Dec 30, 2011 20.57 20.65 20.48 20.52 34,655,816 -0.05(-0.23%)
Dec 29, 2011 20.51 20.59 20.44 20.57 28,441,168 +0.16(+0.77%)
Dec 28, 2011 20.64 20.67 20.36 20.41 37,684,392 -0.17(-0.84%)
Dec 27, 2011 20.52 20.66 20.50 20.59 26,910,384 +0.01(+0.04%)
Dec 23, 2011 20.48 20.59 20.34 20.58 29,354,848 +0.21(+1.05%)
Dec 21, 2011 20.56 20.70 20.11 20.36 81,116,208 -0.21(-1.02%)
Dec 20, 2011 20.44 20.63 20.40 20.57 76,824,896 +0.39(+1.94%)
Dec 19, 2011 20.57 20.65 20.13 20.18 66,088,440 -0.37(-1.81%)
Dec 16, 2011 20.29 20.69 20.26 20.55 128,281,744 +0.35(+1.72%)
Dec 15, 2011 20.33 20.46 20.19 20.21 58,449,204 -0.02(-0.12%)
Dec 14, 2011 20.33 20.44 20.21 20.23 60,625,568 -0.13(-0.66%)
Dec 13, 2011 20.36 20.63 20.28 20.36 69,027,736 +0.20(+0.98%)
Dec 12, 2011 20.09 20.21 19.99 20.17 49,125,312 -0.15(-0.74%)
Dec 09, 2011 20.17 20.45 20.16 20.32 68,043,792 +0.24(+1.18%)
Dec 08, 2011 20.14 20.33 20.06 20.08 76,528,784 -0.16(-0.78%)
Dec 07, 2011 20.29 20.36 20.03 20.24 79,272,472 -0.05(-0.23%)
Dec 06, 2011 20.40 20.45 20.25 20.28 58,378,008 -0.03(-0.16%)
Dec 05, 2011 20.38 20.40 20.16 20.32 71,856,456 +0.38(+1.90%)
Dec 02, 2011 20.23 20.25 19.89 19.94 66,152,448 -0.05(-0.24%)
Dec 01, 2011 20.21 20.26 19.92 19.98 61,390,248 -0.24(-1.17%)
Nov 30, 2011 20.06 20.23 19.87 20.22 102,854,448 +0.58(+2.98%)
Nov 29, 2011 19.62 19.79 19.57 19.64 51,757,584 -0.02(-0.12%)
Nov 28, 2011 19.72 19.74 19.52 19.66 59,155,748 +0.45(+2.35%)
Nov 25, 2011 19.27 19.50 19.21 19.21 33,097,460 -0.13(-0.69%)
Nov 23, 2011 19.45 19.60 19.34 19.34 62,117,216 -0.25(-1.29%)
Nov 22, 2011 19.68 19.73 19.49 19.60 62,224,336 -0.17(-0.84%)
Nov 21, 2011 19.95 19.96 19.68 19.76 78,264,304 -0.24(-1.19%)
Nov 18, 2011 20.14 20.16 19.88 20.00 60,247,408 -0.19(-0.94%)
Nov 17, 2011 20.56 20.59 20.11 20.19 89,762,552 -0.42(-2.03%)
Nov 16, 2011 20.93 20.96 20.59 20.61 67,296,552 -0.53(-2.51%)
Nov 15, 2011 21.00 21.30 20.87 21.14 55,499,972 +0.14(+0.68%)
Nov 14, 2011 21.09 21.18 20.91 21.00 43,572,768 -0.12(-0.56%)
Nov 11, 2011 20.86 21.24 20.85 21.11 48,308,836 +0.49(+2.40%)
Nov 10, 2011 20.77 20.79 20.49 20.62 41,439,768 +0.06(+0.31%)
Nov 09, 2011 20.86 20.99 20.45 20.56 80,216,544 -0.75(-3.53%)
Nov 08, 2011 21.19 21.34 20.94 21.31 60,950,032 +0.28(+1.34%)
Nov 07, 2011 20.56 21.04 20.50 21.03 54,260,104 +0.43(+2.10%)
Nov 04, 2011 20.70 20.71 20.40 20.60 46,587,356 -0.22(-1.06%)
Nov 03, 2011 20.59 20.86 20.38 20.82 83,908,384 +0.41(+2.00%)
Nov 02, 2011 20.48 20.56 20.16 20.41 68,228,240 +0.02(+0.08%)
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.