Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2011 23.53 23.96 23.35 23.59 6,190,589 -0.47(-1.97%)
Oct 31, 2011 24.26 24.81 24.07 24.07 6,831,058 -0.34(-1.39%)
Oct 28, 2011 24.12 24.48 23.82 24.41 8,586,162 +0.21(+0.86%)
Oct 27, 2011 24.02 24.34 23.76 24.20 7,188,263 +0.88(+3.76%)
Oct 26, 2011 23.71 24.00 23.10 23.32 6,854,715 +0.18(+0.78%)
Oct 25, 2011 23.86 23.93 23.07 23.14 7,929,341 -0.71(-2.99%)
Oct 24, 2011 24.03 24.31 23.09 23.85 10,186,255 +0.75(+3.24%)
Oct 21, 2011 23.08 23.33 22.69 23.10 7,452,016 +0.17(+0.75%)
Oct 20, 2011 22.56 22.99 22.20 22.93 6,268,465 +0.49(+2.19%)
Oct 19, 2011 22.84 23.04 22.36 22.44 5,870,636 -0.52(-2.26%)
Oct 18, 2011 22.80 23.30 22.12 22.96 4,866,471 +0.19(+0.84%)
Oct 17, 2011 23.24 23.29 22.72 22.77 3,028,942 -0.56(-2.38%)
Oct 14, 2011 23.09 23.33 22.99 23.32 3,316,267 +0.40(+1.75%)
Oct 13, 2011 22.54 22.95 22.52 22.92 5,483,472 +0.16(+0.68%)
Oct 12, 2011 23.01 23.44 22.66 22.77 6,202,650 -0.10(-0.46%)
Oct 11, 2011 23.05 23.26 22.68 22.87 4,215,429 -0.29(-1.25%)
Oct 10, 2011 22.87 23.27 22.74 23.16 6,732,442 +0.62(+2.73%)
Oct 07, 2011 22.49 23.03 22.36 22.54 6,672,141 +0.13(+0.60%)
Oct 06, 2011 21.96 22.46 21.93 22.41 4,696,946 +0.44(+2.01%)
Oct 05, 2011 21.62 22.06 21.10 21.97 6,523,092 +0.44(+2.06%)
Oct 04, 2011 20.42 21.53 20.18 21.53 8,667,295 +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.