Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 21.37 21.39 21.02 21.14 3,305,237 -0.04(-0.19%)
Jan 30, 2012 21.24 21.28 21.05 21.18 4,016,341 -0.20(-0.94%)
Jan 27, 2012 21.64 21.74 21.33 21.39 4,064,134 -0.25(-1.14%)
Jan 26, 2012 21.65 21.70 21.49 21.63 13,652,181 +0.07(+0.31%)
Jan 25, 2012 21.45 21.60 21.35 21.56 3,349,911 +0.08(+0.37%)
Jan 24, 2012 21.38 21.53 21.26 21.48 2,579,487 +0.06(+0.28%)
Jan 23, 2012 21.49 21.52 21.21 21.43 2,895,356 -0.04(-0.19%)
Jan 20, 2012 21.50 21.57 21.36 21.46 4,328,071 -0.01(-0.06%)
Jan 19, 2012 21.18 21.57 21.07 21.48 5,424,287 +0.44(+2.08%)
Jan 18, 2012 20.86 21.16 20.75 21.04 5,087,329 +0.31(+1.51%)
Jan 17, 2012 20.91 20.91 20.67 20.73 13,741,686 +0.14(+0.68%)
Jan 13, 2012 20.59 20.62 20.29 20.59 3,334,460 -0.09(-0.42%)
Jan 12, 2012 20.69 20.76 20.50 20.67 2,805,850 +0.00(+0.00%)
Jan 11, 2012 20.66 20.79 20.55 20.67 3,548,794 +0.01(+0.06%)
Jan 10, 2012 20.74 20.89 20.62 20.66 6,067,103 -0.02(-0.10%)
Jan 09, 2012 20.55 20.71 20.50 20.68 8,481,021 +0.23(+1.10%)
Jan 06, 2012 20.53 20.53 20.22 20.46 5,320,301 +0.02(+0.10%)
Jan 05, 2012 20.01 20.55 19.89 20.44 5,636,242 +0.35(+1.75%)
Jan 04, 2012 20.26 20.26 19.92 20.08 4,620,218 +0.08(+0.40%)
Dec 30, 2011 20.05 20.05 19.86 20.00 2,607,647 -0.05(-0.23%)
Dec 29, 2011 19.88 20.06 19.85 20.05 2,095,366 +0.19(+0.97%)
Dec 28, 2011 19.98 20.01 19.77 19.86 2,531,058 -0.12(-0.60%)
Dec 27, 2011 19.79 20.04 19.76 19.98 2,886,099 +0.15(+0.74%)
Dec 23, 2011 19.72 19.83 19.58 19.83 2,555,986 +0.26(+1.32%)
Dec 21, 2011 19.97 20.00 19.11 19.57 8,161,277 -0.52(-2.58%)
Dec 20, 2011 20.02 20.32 19.92 20.09 5,810,612 +0.43(+2.16%)
Dec 19, 2011 19.82 20.06 19.59 19.66 3,532,508 +0.01(+0.03%)
Dec 16, 2011 19.60 19.86 19.56 19.66 5,024,464 +0.16(+0.82%)
Dec 15, 2011 19.60 19.64 19.42 19.50 2,380,758 +0.06(+0.31%)
Dec 14, 2011 19.53 19.68 19.40 19.44 3,317,050 -0.16(-0.81%)
Dec 13, 2011 19.87 20.02 19.50 19.60 3,557,591 -0.17(-0.87%)
Dec 12, 2011 19.85 19.87 19.66 19.77 2,832,467 -0.20(-1.00%)
Dec 09, 2011 19.70 20.08 19.63 19.97 3,191,673 +0.43(+2.21%)
Dec 08, 2011 19.58 19.75 19.49 19.54 3,424,025 -0.15(-0.74%)
Dec 07, 2011 19.62 19.78 19.41 19.68 3,221,868 -0.05(-0.24%)
Dec 06, 2011 19.73 19.82 19.53 19.73 2,747,642 +0.00(+0.00%)
Dec 05, 2011 19.74 19.90 19.57 19.73 3,459,765 +0.32(+1.64%)
Dec 02, 2011 19.58 19.66 19.28 19.41 5,172,724 +0.03(+0.17%)
Dec 01, 2011 19.39 19.47 19.27 19.38 3,083,090 +0.04(+0.21%)
Nov 30, 2011 19.19 19.43 19.04 19.34 7,353,120 +0.69(+3.70%)
Nov 29, 2011 18.63 18.74 18.53 18.65 4,022,394 +0.13(+0.68%)
Nov 28, 2011 18.56 18.67 18.42 18.52 3,485,353 +0.37(+2.01%)
Nov 25, 2011 18.06 18.28 18.01 18.16 2,189,243 +0.07(+0.37%)
Nov 23, 2011 18.29 18.32 18.08 18.09 2,814,637 -0.35(-1.87%)
Nov 22, 2011 18.48 18.57 18.34 18.44 2,654,509 -0.09(-0.50%)
Nov 21, 2011 18.60 18.66 18.42 18.53 3,853,104 -0.22(-1.17%)
Nov 18, 2011 18.84 18.91 18.72 18.75 3,188,173 -0.07(-0.35%)
Nov 17, 2011 19.02 19.07 18.69 18.81 3,869,830 -0.27(-1.43%)
Nov 16, 2011 19.43 19.64 19.06 19.09 5,271,296 -0.45(-2.28%)
Nov 15, 2011 19.35 19.59 19.23 19.53 2,806,536 +0.19(+0.96%)
Nov 14, 2011 19.43 19.52 19.27 19.35 7,882,564 -0.19(-0.95%)
Nov 11, 2011 19.37 19.58 19.35 19.53 2,416,839 +0.42(+2.19%)
Nov 10, 2011 19.25 19.31 19.00 19.11 2,590,951 +0.11(+0.56%)
Nov 09, 2011 19.34 19.34 18.94 19.01 3,733,624 -0.64(-3.28%)
Nov 08, 2011 19.69 19.76 19.36 19.65 5,002,727 +0.05(+0.27%)
Nov 07, 2011 19.56 19.62 19.27 19.60 2,874,749 +0.06(+0.31%)
Nov 04, 2011 19.49 19.57 19.28 19.54 4,180,852 -0.10(-0.51%)
Nov 03, 2011 19.20 19.67 19.15 19.64 5,380,884 +0.57(+3.00%)
Nov 02, 2011 19.09 19.23 18.85 19.07 5,800,477 +0.17(+0.88%)
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.