Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 20.57 20.65 20.48 20.52 34,656,576 -0.05(-0.23%)
Dec 29, 2011 20.51 20.59 20.44 20.57 28,441,792 +0.16(+0.77%)
Dec 28, 2011 20.64 20.67 20.36 20.41 37,685,220 -0.17(-0.85%)
Dec 27, 2011 20.52 20.66 20.50 20.58 26,910,974 +0.01(+0.04%)
Dec 23, 2011 20.48 20.58 20.34 20.58 29,355,492 +0.21(+1.05%)
Dec 21, 2011 20.56 20.70 20.11 20.36 81,117,984 -0.21(-1.02%)
Dec 20, 2011 20.44 20.63 20.40 20.57 76,826,576 +0.39(+1.94%)
Dec 19, 2011 20.57 20.65 20.13 20.18 66,089,888 -0.37(-1.81%)
Dec 16, 2011 20.29 20.69 20.26 20.55 128,284,560 +0.35(+1.72%)
Dec 15, 2011 20.33 20.46 20.19 20.21 58,450,488 -0.02(-0.12%)
Dec 14, 2011 20.33 20.44 20.21 20.23 60,626,896 -0.13(-0.66%)
Dec 13, 2011 20.36 20.63 20.28 20.36 69,029,248 +0.20(+0.98%)
Dec 12, 2011 20.09 20.21 19.99 20.17 49,126,392 -0.15(-0.74%)
Dec 09, 2011 20.17 20.45 20.16 20.32 68,045,288 +0.24(+1.18%)
Dec 08, 2011 20.14 20.33 20.06 20.08 76,530,464 -0.16(-0.78%)
Dec 07, 2011 20.29 20.36 20.03 20.24 79,274,216 -0.05(-0.23%)
Dec 06, 2011 20.40 20.45 20.24 20.28 58,379,288 -0.03(-0.16%)
Dec 05, 2011 20.38 20.40 20.16 20.32 71,858,032 +0.38(+1.90%)
Dec 02, 2011 20.23 20.25 19.89 19.94 66,153,900 -0.05(-0.24%)
Dec 01, 2011 20.21 20.26 19.92 19.98 61,391,596 -0.24(-1.17%)
Nov 30, 2011 20.06 20.23 19.87 20.22 102,856,704 +0.59(+2.98%)
Nov 29, 2011 19.62 19.79 19.57 19.64 51,758,720 -0.02(-0.12%)
Nov 28, 2011 19.72 19.74 19.52 19.66 59,157,044 +0.45(+2.35%)
Nov 25, 2011 19.27 19.50 19.21 19.21 33,098,186 -0.13(-0.69%)
Nov 23, 2011 19.45 19.60 19.34 19.34 62,118,580 -0.25(-1.29%)
Nov 22, 2011 19.68 19.73 19.49 19.60 62,225,700 -0.17(-0.84%)
Nov 21, 2011 19.95 19.96 19.68 19.76 78,266,024 -0.24(-1.19%)
Nov 18, 2011 20.14 20.16 19.88 20.00 60,248,732 -0.19(-0.94%)
Nov 17, 2011 20.56 20.58 20.11 20.19 89,764,520 -0.42(-2.03%)
Nov 16, 2011 20.92 20.96 20.58 20.61 67,298,032 -0.53(-2.51%)
Nov 15, 2011 21.00 21.30 20.87 21.14 55,501,192 +0.14(+0.68%)
Nov 14, 2011 21.09 21.18 20.91 21.00 43,573,728 -0.12(-0.56%)
Nov 11, 2011 20.85 21.24 20.85 21.11 48,309,900 +0.49(+2.40%)
Nov 10, 2011 20.77 20.79 20.49 20.62 41,440,684 +0.06(+0.31%)
Nov 09, 2011 20.86 20.99 20.45 20.56 80,218,312 -0.75(-3.53%)
Nov 08, 2011 21.19 21.34 20.94 21.31 60,951,376 +0.28(+1.34%)
Nov 07, 2011 20.56 21.04 20.50 21.03 54,261,300 +0.43(+2.10%)
Nov 04, 2011 20.70 20.71 20.40 20.60 46,588,384 -0.22(-1.06%)
Nov 03, 2011 20.59 20.86 20.38 20.82 83,910,232 +0.41(+2.00%)
Nov 02, 2011 20.48 20.56 20.16 20.41 68,229,744 +0.02(+0.08%)
Nov 01, 2011 20.55 20.65 20.29 20.39 77,979,216 -0.50(-2.40%)
Oct 31, 2011 20.99 21.18 20.89 20.89 59,626,372 -0.27(-1.30%)
Oct 28, 2011 21.29 21.33 21.02 21.17 73,556,000 -0.21(-0.99%)
Oct 27, 2011 21.29 21.50 20.91 21.38 94,966,936 +0.52(+2.48%)
Oct 26, 2011 21.21 21.23 20.48 20.86 80,317,704 -0.17(-0.82%)
Oct 25, 2011 21.25 21.36 20.96 21.04 68,238,960 -0.30(-1.40%)
Oct 24, 2011 21.23 21.50 21.22 21.33 72,500,288 +0.02(+0.11%)
Oct 21, 2011 21.30 21.33 21.03 21.31 97,655,480 +0.09(+0.44%)
Oct 20, 2011 21.39 21.45 20.71 21.22 97,117,872 -0.07(-0.33%)
Oct 19, 2011 21.47 21.55 21.19 21.29 54,651,696 -0.14(-0.66%)
Oct 18, 2011 21.14 21.50 21.03 21.43 66,893,604 +0.26(+1.22%)
Oct 17, 2011 21.27 21.51 21.07 21.17 50,257,872 -0.23(-1.06%)
Oct 14, 2011 21.43 21.58 21.20 21.40 64,936,792 +0.07(+0.33%)
Oct 13, 2011 21.00 21.34 20.89 21.33 55,854,496 +0.17(+0.82%)
Oct 12, 2011 21.33 21.43 21.11 21.15 66,899,596 -0.03(-0.15%)
Oct 11, 2011 21.07 21.24 20.96 21.18 49,464,128 +0.05(+0.22%)
Oct 10, 2011 20.85 21.16 20.77 21.14 53,284,952 +0.54(+2.63%)
Oct 07, 2011 20.67 20.80 20.56 20.60 67,229,696 -0.07(-0.34%)
Oct 06, 2011 20.56 20.71 20.16 20.67 70,241,216 +0.35(+1.74%)
Oct 05, 2011 19.94 20.53 19.74 20.31 119,860,376 +0.43(+2.17%)
Oct 04, 2011 19.07 19.92 19.03 19.88 106,349,584 +0.64(+3.30%)
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.