Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 25.87 25.89 25.79 25.81 11,480,845 -0.02(-0.08%)
Dec 29, 2011 25.74 25.85 25.67 25.83 9,987,957 +0.21(+0.80%)
Dec 28, 2011 25.80 25.88 25.61 25.63 10,591,723 -0.22(-0.85%)
Dec 27, 2011 25.87 25.95 25.82 25.85 11,023,271 -0.10(-0.40%)
Dec 23, 2011 25.80 25.95 25.77 25.95 13,948,948 +0.39(+1.53%)
Dec 21, 2011 25.37 25.61 25.35 25.56 19,194,338 +0.18(+0.70%)
Dec 20, 2011 25.14 25.43 24.99 25.38 28,207,174 +0.41(+1.65%)
Dec 19, 2011 24.94 25.20 24.88 24.97 24,109,868 +0.15(+0.61%)
Dec 16, 2011 24.99 25.07 24.66 24.82 38,695,516 -0.08(-0.30%)
Dec 15, 2011 24.59 25.11 24.57 24.89 46,579,424 +0.55(+2.25%)
Dec 14, 2011 23.91 24.48 23.89 24.35 32,924,906 +0.39(+1.63%)
Dec 13, 2011 24.11 24.21 23.87 23.96 26,756,128 -0.29(-1.19%)
Dec 12, 2011 24.36 24.42 24.09 24.24 18,375,414 -0.18(-0.76%)
Dec 09, 2011 24.17 24.55 24.11 24.43 58,904,980 +0.34(+1.39%)
Dec 08, 2011 24.42 24.46 24.01 24.09 61,909,640 -0.29(-1.18%)
Dec 07, 2011 24.15 24.50 24.10 24.38 30,451,304 +0.14(+0.59%)
Dec 06, 2011 24.26 24.37 24.13 24.24 20,292,000 +0.10(+0.40%)
Dec 05, 2011 24.50 24.55 24.00 24.14 25,103,648 -0.15(-0.62%)
Dec 02, 2011 24.59 24.59 24.22 24.29 21,157,624 -0.14(-0.56%)
Dec 01, 2011 24.46 24.64 24.35 24.43 18,350,528 -0.05(-0.20%)
Nov 30, 2011 24.10 24.51 24.10 24.48 26,882,534 +0.87(+3.68%)
Nov 29, 2011 23.62 23.90 23.53 23.61 17,735,188 +0.15(+0.64%)
Nov 28, 2011 23.10 23.49 23.07 23.46 22,729,364 +0.75(+3.32%)
Nov 25, 2011 22.79 22.87 22.68 22.70 7,166,169 -0.02(-0.09%)
Nov 23, 2011 22.89 22.98 22.72 22.72 20,063,606 -0.42(-1.83%)
Nov 22, 2011 23.34 23.43 23.11 23.15 24,784,004 -0.23(-0.97%)
Nov 21, 2011 23.55 23.66 23.28 23.37 24,098,138 -0.55(-2.32%)
Nov 18, 2011 23.92 24.11 23.92 23.93 18,397,298 +0.08(+0.32%)
Nov 17, 2011 23.91 24.09 23.57 23.85 24,211,190 -0.17(-0.71%)
Nov 16, 2011 24.07 24.39 23.98 24.02 18,758,952 -0.44(-1.79%)
Nov 15, 2011 24.33 24.56 24.20 24.46 13,032,478 +0.04(+0.17%)
Nov 14, 2011 24.23 24.48 24.04 24.42 20,664,222 -0.21(-0.83%)
Nov 11, 2011 24.21 24.82 24.21 24.63 44,380,360 +0.68(+2.86%)
Nov 10, 2011 23.67 24.06 23.48 23.94 38,622,060 +0.81(+3.49%)
Nov 09, 2011 23.29 23.66 22.98 23.13 31,342,908 -0.47(-1.97%)
Nov 08, 2011 23.52 23.70 23.31 23.60 20,937,370 +0.10(+0.44%)
Nov 07, 2011 23.21 23.51 23.15 23.50 14,001,429 +0.21(+0.88%)
Nov 04, 2011 23.50 23.56 23.13 23.29 15,670,493 -0.35(-1.48%)
Nov 03, 2011 23.62 23.78 23.51 23.64 21,652,758 +0.23(+0.99%)
Nov 02, 2011 23.61 23.64 23.25 23.41 18,372,150 +0.09(+0.38%)
Nov 01, 2011 23.15 23.72 23.07 23.32 39,129,724 -0.30(-1.28%)
Oct 31, 2011 23.98 24.13 23.62 23.62 25,367,550 -0.42(-1.74%)
Oct 28, 2011 23.98 24.30 23.70 24.04 37,476,836 +0.55(+2.33%)
Oct 27, 2011 23.33 23.66 23.15 23.49 30,222,166 +0.53(+2.30%)
Oct 26, 2011 22.81 23.07 22.65 22.96 22,340,018 +0.43(+1.91%)
Oct 25, 2011 22.95 22.99 22.47 22.53 22,916,144 -0.42(-1.85%)
Oct 24, 2011 22.77 22.98 22.68 22.96 20,897,168 +0.12(+0.54%)
Oct 21, 2011 22.70 22.88 22.65 22.83 26,233,840 +0.38(+1.68%)
Oct 20, 2011 22.39 22.55 22.12 22.46 19,808,304 +0.18(+0.80%)
Oct 19, 2011 22.46 22.63 22.20 22.28 17,403,546 -0.17(-0.76%)
Oct 18, 2011 22.16 22.60 22.04 22.45 18,879,286 +0.33(+1.49%)
Oct 17, 2011 22.48 22.72 22.08 22.12 16,729,378 -0.46(-2.03%)
Oct 14, 2011 22.57 22.59 22.38 22.58 15,755,245 +0.19(+0.86%)
Oct 13, 2011 22.24 22.50 22.09 22.39 19,869,300 +0.09(+0.40%)
Oct 12, 2011 22.08 22.44 22.01 22.30 23,882,864 +0.44(+2.00%)
Oct 11, 2011 22.16 22.19 21.79 21.86 22,754,596 -0.29(-1.30%)
Oct 10, 2011 22.24 22.30 21.94 22.15 21,851,678 +0.51(+2.34%)
Oct 07, 2011 21.85 22.10 21.61 21.64 31,947,698 +0.13(+0.60%)
Oct 06, 2011 21.37 21.61 21.37 21.51 27,168,886 -0.03(-0.13%)
Oct 05, 2011 21.53 21.75 21.23 21.54 36,914,084 +0.08(+0.35%)
Oct 04, 2011 21.41 21.53 20.91 21.46 41,938,860 -0.15(-0.70%)
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.