Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.23 23.82 23.06 23.76 45,142,636 +0.92(+4.01%)
Jan 30, 2012 22.21 22.85 22.17 22.84 20,830,140 +0.23(+1.01%)
Jan 27, 2012 22.68 22.86 22.60 22.62 16,964,696 -0.55(-2.39%)
Jan 26, 2012 23.28 23.35 23.13 23.17 12,909,384 -0.07(-0.29%)
Jan 25, 2012 22.96 23.26 22.82 23.24 11,296,443 +0.10(+0.45%)
Jan 24, 2012 23.04 23.16 22.92 23.13 11,855,105 +0.04(+0.16%)
Jan 23, 2012 23.01 23.15 22.94 23.10 12,469,180 +0.32(+1.39%)
Jan 20, 2012 22.59 22.79 22.52 22.78 17,557,368 -0.36(-1.54%)
Jan 19, 2012 23.19 23.23 23.05 23.14 14,467,063 +0.08(+0.34%)
Jan 18, 2012 22.87 23.08 22.83 23.06 10,825,466 +0.17(+0.72%)
Jan 17, 2012 23.12 23.14 22.77 22.90 11,458,730 +0.24(+1.07%)
Jan 13, 2012 22.50 22.68 22.44 22.65 9,104,592 -0.22(-0.97%)
Jan 12, 2012 22.73 22.98 22.72 22.88 11,328,846 +0.07(+0.32%)
Jan 11, 2012 22.63 22.82 22.55 22.80 12,418,185 -0.17(-0.74%)
Jan 10, 2012 23.14 23.16 22.95 22.97 12,968,131 +0.17(+0.73%)
Jan 09, 2012 22.78 22.82 22.64 22.81 7,035,037 -0.01(-0.02%)
Jan 06, 2012 23.07 23.08 22.73 22.81 11,547,270 -0.09(-0.38%)
Jan 05, 2012 22.90 22.99 22.80 22.90 10,763,679 -0.26(-1.12%)
Jan 04, 2012 23.02 23.17 22.88 23.16 13,300,891 +1.04(+4.70%)
Dec 30, 2011 22.06 22.16 22.05 22.12 5,003,757 +0.06(+0.26%)
Dec 29, 2011 21.91 22.09 21.87 22.06 5,289,145 +0.14(+0.64%)
Dec 28, 2011 22.22 22.27 21.91 21.92 5,548,441 -0.40(-1.81%)
Dec 27, 2011 22.29 22.49 22.26 22.33 4,362,072 -0.07(-0.32%)
Dec 23, 2011 22.32 22.41 22.20 22.40 5,700,634 +0.80(+3.69%)
Dec 21, 2011 21.47 21.68 21.33 21.60 11,965,838 -0.08(-0.36%)
Dec 20, 2011 21.33 21.74 21.33 21.68 10,254,828 +0.72(+3.46%)
Dec 19, 2011 21.07 21.30 20.91 20.96 12,076,334 -0.47(-2.17%)
Dec 16, 2011 21.45 21.61 21.35 21.42 11,504,309 +0.00(+0.00%)
Dec 15, 2011 21.63 21.81 21.37 21.42 12,467,219 +0.15(+0.71%)
Dec 14, 2011 21.41 21.48 21.09 21.27 11,961,860 -0.27(-1.27%)
Dec 13, 2011 21.90 22.15 21.36 21.55 12,108,608 -0.10(-0.48%)
Dec 12, 2011 21.76 21.77 21.47 21.65 9,762,571 -0.46(-2.06%)
Dec 09, 2011 21.81 22.19 21.78 22.10 10,362,159 +0.33(+1.52%)
Dec 08, 2011 21.89 22.01 21.72 21.77 10,151,284 -0.50(-2.23%)
Dec 07, 2011 22.49 22.53 22.19 22.27 12,873,218 -0.27(-1.22%)
Dec 06, 2011 22.67 22.74 22.50 22.54 9,677,084 -0.01(-0.02%)
Dec 05, 2011 22.86 22.91 22.43 22.55 12,102,960 +0.14(+0.65%)
Dec 02, 2011 22.49 22.71 22.34 22.40 11,850,798 +0.28(+1.26%)
Dec 01, 2011 22.35 22.46 22.08 22.12 9,545,655 -0.41(-1.84%)
Nov 30, 2011 22.46 22.70 22.31 22.54 24,005,070 +1.32(+6.22%)
Nov 29, 2011 21.13 21.36 21.05 21.22 8,852,656 +0.09(+0.44%)
Nov 28, 2011 21.08 21.27 21.01 21.13 9,549,807 +0.73(+3.58%)
Nov 25, 2011 20.45 20.73 20.40 20.40 5,462,368 -0.14(-0.68%)
Nov 23, 2011 20.80 20.87 20.49 20.54 18,778,022 -0.75(-3.50%)
Nov 22, 2011 21.37 21.54 21.19 21.28 13,183,839 -0.30(-1.39%)
Nov 21, 2011 21.61 21.68 21.33 21.58 12,240,269 -0.40(-1.84%)
Nov 18, 2011 22.06 22.22 21.95 21.99 9,135,403 -0.08(-0.35%)
Nov 17, 2011 22.25 22.43 21.90 22.06 13,603,385 -0.46(-2.02%)
Nov 16, 2011 22.50 22.93 22.47 22.52 9,412,307 -0.10(-0.43%)
Nov 15, 2011 22.61 22.78 22.41 22.62 9,747,270 +0.07(+0.30%)
Nov 14, 2011 22.73 22.79 22.50 22.55 6,762,379 -0.23(-1.00%)
Nov 11, 2011 22.62 22.93 22.62 22.78 11,270,592 +0.47(+2.11%)
Nov 10, 2011 22.35 22.47 21.94 22.31 10,947,696 +0.35(+1.58%)
Nov 09, 2011 23.13 22.45 21.86 21.96 20,786,212 -1.17(-5.08%)
Nov 08, 2011 23.12 23.23 22.80 23.13 10,973,491 +0.36(+1.59%)
Nov 07, 2011 22.49 22.80 22.46 22.77 15,388,590 +0.08(+0.34%)
Nov 04, 2011 22.43 22.77 22.32 22.69 10,588,744 -0.09(-0.39%)
Nov 03, 2011 22.69 22.84 22.34 22.78 11,937,576 +0.32(+1.41%)
Nov 02, 2011 22.21 22.59 22.18 22.47 19,449,142 +0.57(+2.62%)
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.