Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.45 23.54 23.24 23.34 3,910,668 +0.02(+0.11%)
Jan 30, 2012 23.09 23.41 22.93 23.32 2,899,914 -0.03(-0.13%)
Jan 27, 2012 23.33 23.48 23.18 23.34 3,078,302 -0.05(-0.19%)
Jan 26, 2012 23.56 23.59 23.27 23.39 3,510,994 +0.02(+0.09%)
Jan 25, 2012 23.37 23.43 23.01 23.37 4,912,880 -0.06(-0.26%)
Jan 24, 2012 23.04 23.43 22.91 23.43 3,722,582 +0.39(+1.71%)
Jan 23, 2012 22.93 23.49 22.91 23.04 5,975,388 +0.11(+0.46%)
Jan 20, 2012 22.80 22.99 22.69 22.93 5,932,976 +0.06(+0.26%)
Jan 19, 2012 22.90 23.00 22.70 22.87 7,047,848 +0.11(+0.46%)
Jan 18, 2012 22.70 23.05 22.39 22.77 10,509,684 -0.63(-2.69%)
Jan 17, 2012 23.62 23.80 23.27 23.39 7,184,978 +0.10(+0.43%)
Jan 13, 2012 22.82 23.33 22.70 23.30 5,629,802 +0.37(+1.59%)
Jan 12, 2012 22.70 23.05 22.64 22.93 6,339,170 +0.32(+1.42%)
Jan 11, 2012 22.50 22.70 22.38 22.61 3,191,330 +0.11(+0.47%)
Jan 10, 2012 22.75 22.91 22.21 22.50 5,339,792 -0.08(-0.35%)
Jan 09, 2012 22.62 22.71 22.45 22.59 4,080,732 -0.02(-0.09%)
Jan 06, 2012 22.59 22.72 22.39 22.61 3,722,326 +0.04(+0.18%)
Jan 05, 2012 22.15 22.58 21.91 22.57 3,506,336 +0.39(+1.74%)
Jan 04, 2012 21.86 22.20 21.62 22.18 4,571,372 +0.38(+1.72%)
Dec 30, 2011 22.16 22.16 21.80 21.80 2,153,442 -0.36(-1.60%)
Dec 29, 2011 21.93 22.20 21.92 22.16 2,236,232 +0.29(+1.30%)
Dec 28, 2011 21.99 22.14 21.75 21.88 3,214,084 -0.07(-0.30%)
Dec 27, 2011 21.85 22.04 21.66 21.94 1,636,522 +0.10(+0.43%)
Dec 23, 2011 21.45 21.84 21.43 21.84 1,561,254 +0.29(+1.32%)
Dec 21, 2011 21.62 21.73 21.37 21.56 3,572,760 -0.05(-0.25%)
Dec 20, 2011 21.09 21.70 21.03 21.61 4,548,840 +0.86(+4.17%)
Dec 19, 2011 21.05 21.13 20.67 20.75 2,740,760 +0.04(+0.19%)
Dec 16, 2011 20.59 21.04 20.48 20.71 5,748,760 +0.33(+1.62%)
Dec 15, 2011 20.34 20.50 20.14 20.38 2,968,454 +0.23(+1.17%)
Dec 14, 2011 20.12 20.25 19.98 20.14 3,997,280 -0.04(-0.20%)
Dec 13, 2011 20.67 20.77 20.08 20.18 3,965,652 -0.33(-1.61%)
Dec 12, 2011 20.77 20.82 20.31 20.52 4,711,694 -0.51(-2.43%)
Dec 09, 2011 20.73 21.14 20.66 21.02 3,802,092 +0.47(+2.31%)
Dec 08, 2011 20.46 20.89 20.46 20.55 5,907,684 -0.25(-1.20%)
Dec 07, 2011 20.92 21.00 20.68 20.80 5,686,308 -0.46(-2.19%)
Dec 06, 2011 21.38 21.52 21.23 21.27 4,708,890 -0.01(-0.05%)
Dec 05, 2011 21.18 21.32 21.05 21.27 6,673,754 +0.47(+2.28%)
Dec 02, 2011 21.06 21.23 20.75 20.80 3,921,044 -0.09(-0.41%)
Dec 01, 2011 20.90 21.17 20.71 20.89 2,821,776 +0.06(+0.29%)
Nov 30, 2011 20.64 21.08 20.54 20.82 5,983,972 +0.75(+3.74%)
Nov 29, 2011 19.95 20.23 19.82 20.07 4,130,640 +0.15(+0.75%)
Nov 28, 2011 19.82 19.98 19.62 19.93 2,645,162 +0.71(+3.72%)
Nov 25, 2011 19.18 19.48 19.11 19.21 1,084,892 -0.11(-0.54%)
Nov 23, 2011 19.55 19.64 19.29 19.32 3,041,638 -0.38(-1.93%)
Nov 22, 2011 19.77 19.91 19.57 19.70 3,171,140 -0.00(-0.03%)
Nov 21, 2011 19.86 19.96 19.57 19.70 4,363,696 -0.32(-1.60%)
Nov 18, 2011 19.98 20.11 19.89 20.02 3,703,526 +0.02(+0.10%)
Nov 17, 2011 20.30 20.48 19.90 20.00 5,091,162 -0.39(-1.94%)
Nov 16, 2011 20.48 20.77 20.36 20.39 4,860,634 -0.34(-1.62%)
Nov 15, 2011 20.55 20.82 20.39 20.73 2,977,716 +0.12(+0.56%)
Nov 14, 2011 20.48 20.75 20.39 20.61 2,916,714 +0.02(+0.12%)
Nov 11, 2011 20.35 20.69 20.26 20.59 3,627,486 +0.51(+2.54%)
Nov 10, 2011 19.95 20.25 19.84 20.08 3,176,132 +0.40(+2.06%)
Nov 09, 2011 19.73 20.14 19.62 19.68 4,964,718 -0.62(-3.08%)
Nov 08, 2011 20.09 20.34 19.85 20.30 4,175,184 +0.42(+2.11%)
Nov 07, 2011 20.07 20.27 19.70 19.88 5,034,480 -0.26(-1.27%)
Nov 04, 2011 19.91 20.24 19.73 20.14 4,579,540 +0.07(+0.35%)
Nov 03, 2011 19.30 20.10 19.29 20.07 8,522,286 +0.94(+4.89%)
Nov 02, 2011 18.81 19.23 18.73 19.13 5,364,352 +0.53(+2.85%)
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.