Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 21.43 21.49 21.36 21.36 4,470,018 -0.07(-0.31%)
Dec 29, 2011 21.32 21.46 21.28 21.43 6,788,818 +0.16(+0.75%)
Dec 28, 2011 21.48 21.49 21.21 21.27 5,738,304 -0.22(-1.02%)
Dec 27, 2011 21.41 21.55 21.39 21.48 3,308,189 +0.03(+0.16%)
Dec 23, 2011 21.24 21.45 21.24 21.45 5,654,401 +0.45(+2.16%)
Dec 21, 2011 21.22 21.22 20.75 21.00 10,771,908 -0.35(-1.63%)
Dec 20, 2011 21.04 21.37 21.04 21.35 10,504,130 +0.58(+2.81%)
Dec 19, 2011 21.03 21.08 20.69 20.76 12,098,446 -0.20(-0.96%)
Dec 16, 2011 21.01 21.22 20.90 20.96 23,473,854 +0.06(+0.28%)
Dec 15, 2011 21.16 21.18 20.89 20.91 11,247,351 -0.05(-0.24%)
Dec 14, 2011 21.24 21.26 20.88 20.96 16,631,865 -0.33(-1.53%)
Dec 13, 2011 21.63 21.70 21.22 21.28 13,911,994 -0.20(-0.93%)
Dec 12, 2011 21.57 21.57 21.32 21.48 69,620,312 -0.28(-1.27%)
Dec 09, 2011 21.48 21.80 21.47 21.76 9,910,394 +0.33(+1.56%)
Dec 08, 2011 21.65 21.78 21.39 21.42 8,058,042 -0.34(-1.57%)
Dec 07, 2011 21.66 21.85 21.47 21.77 6,971,758 +0.03(+0.12%)
Dec 06, 2011 21.75 21.85 21.65 21.74 7,021,284 -0.01(-0.04%)
Dec 05, 2011 21.81 21.91 21.64 21.75 7,281,375 +0.24(+1.13%)
Dec 02, 2011 21.68 21.74 21.47 21.51 6,633,179 -0.02(-0.08%)
Dec 01, 2011 21.35 21.57 21.35 21.52 9,550,257 +0.12(+0.55%)
Nov 30, 2011 21.16 21.42 21.10 21.41 16,107,316 +0.79(+3.85%)
Nov 29, 2011 20.74 20.87 20.56 20.61 5,703,353 -0.11(-0.52%)
Nov 28, 2011 20.57 20.75 20.56 20.72 11,723,860 +0.66(+3.29%)
Nov 25, 2011 20.11 20.35 20.06 20.06 8,456,582 -0.11(-0.54%)
Nov 23, 2011 20.50 20.54 20.17 20.17 15,004,306 -0.49(-2.39%)
Nov 22, 2011 20.65 20.77 20.50 20.66 8,430,790 -0.03(-0.16%)
Nov 21, 2011 20.83 20.85 20.50 20.70 11,265,691 -0.37(-1.75%)
Nov 18, 2011 21.22 21.26 21.04 21.06 8,733,041 -0.18(-0.83%)
Nov 17, 2011 21.60 21.62 21.06 21.24 14,958,228 -0.42(-1.93%)
Nov 16, 2011 21.81 22.01 21.62 21.66 10,462,012 -0.33(-1.48%)
Nov 15, 2011 21.66 22.06 21.65 21.98 9,266,740 +0.29(+1.35%)
Nov 14, 2011 21.81 21.91 21.63 21.69 3,902,822 -0.17(-0.76%)
Nov 11, 2011 21.65 21.92 21.64 21.86 5,910,558 +0.41(+1.91%)
Nov 10, 2011 21.65 21.66 21.26 21.45 6,854,253 +0.07(+0.31%)
Nov 09, 2011 21.72 21.77 21.32 21.38 12,440,543 -0.77(-3.47%)
Nov 08, 2011 22.07 22.18 21.84 22.15 8,662,719 +0.25(+1.14%)
Nov 07, 2011 21.75 21.92 21.53 21.90 7,547,004 +0.13(+0.61%)
Nov 04, 2011 21.73 21.83 21.56 21.77 6,825,753 -0.13(-0.61%)
Nov 03, 2011 21.62 21.92 21.37 21.90 13,930,540 +0.51(+2.38%)
Nov 02, 2011 21.40 21.49 21.23 21.39 10,771,035 +0.26(+1.23%)
Nov 01, 2011 21.22 21.36 21.09 21.13 19,780,434 -0.60(-2.77%)
Oct 31, 2011 21.91 21.99 21.72 21.73 7,604,031 -0.39(-1.77%)
Oct 28, 2011 21.96 22.18 21.93 22.13 10,778,338 +0.08(+0.34%)
Oct 27, 2011 21.92 22.19 21.77 22.05 16,685,927 +0.64(+2.97%)
Oct 26, 2011 21.52 21.53 21.02 21.41 8,970,243 +0.09(+0.43%)
Oct 25, 2011 21.61 21.62 21.26 21.32 14,375,391 -0.34(-1.58%)
Oct 24, 2011 21.41 21.73 21.36 21.67 15,142,823 +0.33(+1.57%)
Oct 21, 2011 21.30 21.44 21.17 21.33 11,720,048 +0.27(+1.27%)
Oct 20, 2011 21.15 21.17 20.81 21.06 10,632,896 -0.09(-0.43%)
Oct 19, 2011 21.45 21.49 21.11 21.16 14,654,851 -0.42(-1.94%)
Oct 18, 2011 21.32 21.70 21.12 21.57 10,424,038 +0.19(+0.90%)
Oct 17, 2011 21.68 21.69 21.29 21.38 10,653,225 -0.34(-1.58%)
Oct 14, 2011 21.64 21.76 21.54 21.72 13,767,542 +0.38(+1.76%)
Oct 13, 2011 21.10 21.36 21.05 21.35 11,939,080 +0.23(+1.11%)
Oct 12, 2011 21.19 21.34 21.11 21.11 11,505,341 +0.09(+0.44%)
Oct 11, 2011 20.86 21.07 20.81 21.02 12,833,363 +0.09(+0.44%)
Oct 10, 2011 20.53 20.95 20.53 20.93 9,657,516 +0.63(+3.09%)
Oct 07, 2011 20.40 20.51 20.18 20.30 11,695,965 -0.08(-0.37%)
Oct 06, 2011 20.24 20.39 19.92 20.38 12,766,879 +0.30(+1.50%)
Oct 05, 2011 19.63 20.11 19.47 20.08 15,845,932 +0.41(+2.08%)
Oct 04, 2011 19.07 19.68 18.88 19.67 20,103,078 +0.39(+2.04%)
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.