Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 23.53 23.56 23.19 23.43 63,949,260 -0.06(-0.27%)
Jan 30, 2012 22.98 23.50 22.87 23.49 64,255,884 +0.30(+1.30%)
Jan 27, 2012 23.36 23.43 23.14 23.19 55,699,160 -0.21(-0.92%)
Jan 26, 2012 23.49 23.56 23.33 23.40 61,890,684 -0.05(-0.20%)
Jan 25, 2012 23.06 23.52 23.06 23.45 74,636,832 +0.17(+0.75%)
Jan 24, 2012 23.38 23.46 23.15 23.28 65,142,396 -0.31(-1.31%)
Jan 23, 2012 23.44 23.76 23.29 23.59 95,888,680 +0.02(+0.07%)
Jan 20, 2012 22.87 23.60 22.81 23.57 209,109,136 +1.26(+5.65%)
Jan 19, 2012 22.34 22.56 22.24 22.31 93,219,288 -0.09(-0.39%)
Jan 18, 2012 22.46 22.53 22.19 22.40 81,730,248 -0.02(-0.09%)
Jan 17, 2012 22.53 22.73 22.35 22.42 91,235,584 +0.00(+0.02%)
Jan 13, 2012 22.16 22.41 22.05 22.41 75,884,120 +0.20(+0.89%)
Jan 12, 2012 22.11 22.23 21.93 22.21 62,228,020 +0.22(+1.01%)
Jan 11, 2012 21.76 22.20 21.71 21.99 82,662,040 -0.10(-0.43%)
Jan 10, 2012 22.16 22.33 22.02 22.09 75,616,240 +0.08(+0.36%)
Jan 09, 2012 22.25 22.29 21.99 22.01 75,255,872 -0.29(-1.30%)
Jan 06, 2012 21.84 22.37 21.84 22.30 125,361,792 +0.34(+1.54%)
Jan 05, 2012 21.72 22.00 21.65 21.96 70,686,704 +0.22(+1.02%)
Jan 04, 2012 21.28 21.79 21.25 21.74 101,484,704 +1.14(+5.55%)
Dec 30, 2011 20.64 20.72 20.56 20.60 34,531,184 -0.05(-0.23%)
Dec 29, 2011 20.59 20.67 20.52 20.64 28,338,882 +0.16(+0.77%)
Dec 28, 2011 20.72 20.75 20.44 20.49 37,548,868 -0.17(-0.84%)
Dec 27, 2011 20.60 20.74 20.57 20.66 26,813,604 +0.01(+0.04%)
Dec 23, 2011 20.56 20.66 20.41 20.65 29,249,276 +0.21(+1.05%)
Dec 21, 2011 20.64 20.78 20.18 20.44 80,824,488 -0.21(-1.02%)
Dec 20, 2011 20.52 20.71 20.48 20.65 76,548,600 +0.39(+1.94%)
Dec 19, 2011 20.64 20.72 20.20 20.25 65,850,764 -0.37(-1.81%)
Dec 16, 2011 20.37 20.76 20.33 20.63 127,820,392 +0.35(+1.72%)
Dec 15, 2011 20.41 20.53 20.26 20.28 58,239,000 -0.02(-0.12%)
Dec 14, 2011 20.41 20.52 20.29 20.30 60,407,536 -0.13(-0.66%)
Dec 13, 2011 20.43 20.71 20.35 20.44 68,779,488 +0.20(+0.98%)
Dec 12, 2011 20.16 20.29 20.06 20.24 48,948,640 -0.15(-0.74%)
Dec 09, 2011 20.25 20.52 20.23 20.39 67,799,088 +0.24(+1.18%)
Dec 08, 2011 20.22 20.41 20.13 20.15 76,253,560 -0.16(-0.78%)
Dec 07, 2011 20.37 20.44 20.10 20.31 78,987,384 -0.05(-0.23%)
Dec 06, 2011 20.48 20.52 20.32 20.36 58,168,060 -0.03(-0.16%)
Dec 05, 2011 20.45 20.47 20.23 20.39 71,598,032 +0.38(+1.90%)
Dec 02, 2011 20.30 20.33 19.96 20.01 65,914,540 -0.05(-0.24%)
Dec 01, 2011 20.28 20.33 19.99 20.06 61,169,468 -0.24(-1.17%)
Nov 30, 2011 20.13 20.30 19.95 20.29 102,484,544 +0.59(+2.98%)
Nov 29, 2011 19.69 19.87 19.64 19.71 51,571,448 -0.02(-0.12%)
Nov 28, 2011 19.79 19.81 19.59 19.73 58,943,000 +0.45(+2.35%)
Nov 25, 2011 19.34 19.57 19.28 19.28 32,978,430 -0.13(-0.69%)
Nov 23, 2011 19.53 19.67 19.41 19.41 61,893,820 -0.25(-1.29%)
Nov 22, 2011 19.75 19.80 19.56 19.67 62,000,556 -0.17(-0.84%)
Nov 21, 2011 20.02 20.03 19.76 19.83 77,982,840 -0.24(-1.19%)
Nov 18, 2011 20.22 20.23 19.95 20.07 60,030,736 -0.19(-0.94%)
Nov 17, 2011 20.64 20.66 20.18 20.26 89,439,728 -0.42(-2.03%)
Nov 16, 2011 21.00 21.03 20.66 20.68 67,054,528 -0.53(-2.51%)
Nov 15, 2011 21.07 21.37 20.95 21.21 55,300,376 +0.14(+0.68%)
Nov 14, 2011 21.17 21.26 20.99 21.07 43,416,064 -0.12(-0.56%)
Nov 11, 2011 20.93 21.32 20.92 21.19 48,135,100 +0.50(+2.40%)
Nov 10, 2011 20.84 20.87 20.57 20.69 41,290,740 +0.06(+0.31%)
Nov 09, 2011 20.94 21.06 20.52 20.63 79,928,056 -0.76(-3.53%)
Nov 08, 2011 21.27 21.42 21.01 21.39 60,730,836 +0.28(+1.34%)
Nov 07, 2011 20.64 21.12 20.58 21.10 54,064,968 +0.43(+2.10%)
Nov 04, 2011 20.77 20.79 20.47 20.67 46,419,812 -0.22(-1.05%)
Nov 03, 2011 20.66 20.93 20.46 20.89 83,606,624 +0.41(+2.00%)
Nov 02, 2011 20.55 20.63 20.24 20.48 67,982,864 +0.02(+0.08%)
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.