Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 21.75 21.76 21.46 21.47 3,771,438 -0.28(-1.31%)
Dec 29, 2011 21.71 21.87 21.47 21.75 4,225,608 -0.06(-0.27%)
Dec 28, 2011 22.06 22.18 21.77 21.81 2,846,093 -0.26(-1.18%)
Dec 27, 2011 21.81 22.12 21.71 22.07 2,673,616 +0.26(+1.20%)
Dec 23, 2011 21.47 21.83 21.44 21.81 3,194,070 +0.11(+0.50%)
Dec 21, 2011 21.80 21.87 21.38 21.70 7,285,087 -0.14(-0.62%)
Dec 20, 2011 22.17 22.28 21.61 21.84 8,099,235 -0.05(-0.25%)
Dec 19, 2011 21.89 22.21 21.83 21.89 7,189,589 +0.17(+0.79%)
Dec 16, 2011 22.13 22.26 21.57 21.72 25,572,064 -0.30(-1.34%)
Dec 15, 2011 22.20 22.23 21.85 22.02 6,318,141 -0.03(-0.13%)
Dec 14, 2011 22.10 22.29 22.00 22.05 6,732,532 -0.20(-0.90%)
Dec 13, 2011 23.24 23.32 22.08 22.25 6,917,668 -0.65(-2.84%)
Dec 12, 2011 22.82 22.94 22.52 22.90 4,953,473 -0.20(-0.89%)
Dec 09, 2011 22.97 23.14 22.58 23.10 4,246,778 +0.26(+1.16%)
Dec 08, 2011 23.22 23.59 22.77 22.84 7,602,164 -0.47(-2.00%)
Dec 07, 2011 23.41 23.47 23.00 23.30 13,380,125 -0.11(-0.46%)
Dec 06, 2011 23.46 23.55 23.19 23.41 7,987,787 -0.18(-0.74%)
Dec 05, 2011 23.64 23.88 23.48 23.59 10,154,950 +0.28(+1.21%)
Dec 02, 2011 23.49 23.77 23.28 23.31 6,398,645 +0.09(+0.38%)
Dec 01, 2011 23.20 23.47 23.05 23.22 5,841,993 -0.11(-0.46%)
Nov 30, 2011 23.25 23.44 23.02 23.33 7,104,192 +0.75(+3.32%)
Nov 29, 2011 22.56 22.69 22.27 22.58 5,067,522 -0.04(-0.16%)
Nov 28, 2011 21.81 22.62 21.80 22.61 6,006,073 +1.38(+6.50%)
Nov 25, 2011 21.46 21.54 21.22 21.23 1,540,160 -0.31(-1.43%)
Nov 23, 2011 21.51 21.72 21.42 21.54 4,394,968 -0.05(-0.25%)
Nov 22, 2011 21.59 21.78 21.40 21.59 5,204,674 -0.02(-0.09%)
Nov 21, 2011 21.95 22.02 21.53 21.61 6,118,205 -0.54(-2.46%)
Nov 18, 2011 22.36 22.46 21.90 22.16 4,573,812 -0.21(-0.93%)
Nov 17, 2011 22.55 22.70 22.01 22.37 4,206,676 -0.22(-0.98%)
Nov 16, 2011 22.65 22.96 22.49 22.59 4,850,535 -0.32(-1.39%)
Nov 15, 2011 22.71 23.08 22.63 22.91 3,291,557 +0.08(+0.33%)
Nov 14, 2011 22.82 22.99 22.71 22.83 3,456,517 -0.07(-0.30%)
Nov 11, 2011 22.62 23.12 22.43 22.90 4,436,071 +0.55(+2.45%)
Nov 10, 2011 22.24 22.42 21.97 22.35 5,044,791 +0.31(+1.41%)
Nov 09, 2011 22.41 22.46 21.98 22.04 5,097,929 -0.83(-3.61%)
Nov 08, 2011 22.93 23.00 22.40 22.87 4,672,583 +0.10(+0.43%)
Nov 07, 2011 22.87 23.18 22.49 22.77 5,490,667 -0.27(-1.15%)
Nov 04, 2011 23.44 23.69 22.89 23.03 6,123,669 -0.69(-2.89%)
Nov 03, 2011 23.54 23.77 22.77 23.72 8,564,049 +0.33(+1.42%)
Nov 02, 2011 23.13 23.42 22.86 23.39 6,996,109 +0.60(+2.63%)
Nov 01, 2011 22.73 23.15 22.56 22.79 6,408,646 -0.46(-1.97%)
Oct 31, 2011 23.43 23.97 23.25 23.25 7,071,675 -0.33(-1.39%)
Oct 28, 2011 23.30 23.65 23.01 23.57 8,888,601 +0.20(+0.86%)
Oct 27, 2011 23.20 23.51 22.95 23.37 7,441,462 +0.85(+3.76%)
Oct 26, 2011 22.91 23.18 22.31 22.53 7,096,166 +0.17(+0.78%)
Oct 25, 2011 23.04 23.11 22.28 22.35 8,208,644 -0.69(-2.99%)
Oct 24, 2011 23.21 23.49 22.31 23.04 10,545,055 +0.72(+3.24%)
Oct 21, 2011 22.29 22.54 21.92 22.32 7,714,506 +0.17(+0.75%)
Oct 20, 2011 21.79 22.21 21.45 22.15 6,489,265 +0.47(+2.19%)
Oct 19, 2011 22.07 22.25 21.60 21.68 6,077,423 -0.50(-2.26%)
Oct 18, 2011 22.02 22.50 21.37 22.18 5,037,888 +0.18(+0.84%)
Oct 17, 2011 22.45 22.50 21.94 21.99 3,135,634 -0.54(-2.38%)
Oct 14, 2011 22.31 22.54 22.20 22.53 3,433,079 +0.39(+1.75%)
Oct 13, 2011 21.77 22.17 21.75 22.14 5,676,622 +0.15(+0.68%)
Oct 12, 2011 22.22 22.64 21.89 21.99 6,421,132 -0.10(-0.46%)
Oct 11, 2011 22.27 22.47 21.91 22.09 4,363,913 -0.28(-1.25%)
Oct 10, 2011 22.09 22.48 21.97 22.37 6,969,585 +0.60(+2.73%)
Oct 07, 2011 21.73 22.24 21.60 21.78 6,907,160 +0.13(+0.60%)
Oct 06, 2011 21.21 21.70 21.18 21.65 4,862,391 +0.43(+2.01%)
Oct 05, 2011 20.89 21.31 20.38 21.22 6,752,861 +0.43(+2.06%)
Oct 04, 2011 19.72 20.80 19.49 20.79 8,972,591 +0.91(+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.