Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 23.50 23.50 22.94 22.95 606,966 -0.55(-2.34%)
Dec 29, 2011 23.45 23.77 23.41 23.50 410,233 +0.17(+0.73%)
Dec 28, 2011 23.91 23.99 23.14 23.33 551,009 -0.68(-2.84%)
Dec 27, 2011 23.63 24.10 23.63 24.01 525,575 +0.24(+1.00%)
Dec 23, 2011 23.63 23.79 23.41 23.78 436,404 +0.46(+1.95%)
Dec 21, 2011 23.31 23.41 22.93 23.32 675,791 +0.03(+0.12%)
Dec 20, 2011 22.61 23.33 22.58 23.29 1,112,981 +1.19(+5.41%)
Dec 19, 2011 22.54 22.87 22.04 22.10 707,941 -0.33(-1.48%)
Dec 16, 2011 22.22 22.62 22.04 22.43 1,325,230 +0.51(+2.34%)
Dec 15, 2011 22.17 22.29 21.82 21.92 1,109,052 +0.16(+0.74%)
Dec 14, 2011 22.73 22.77 21.75 21.76 1,355,103 -1.03(-4.53%)
Dec 13, 2011 23.65 23.76 22.66 22.79 1,540,531 -0.24(-1.03%)
Dec 12, 2011 23.23 23.30 22.67 23.03 689,525 -0.42(-1.78%)
Dec 09, 2011 22.80 23.59 22.72 23.44 1,212,292 +0.77(+3.39%)
Dec 08, 2011 22.86 23.32 22.65 22.68 981,146 -0.50(-2.17%)
Dec 07, 2011 23.05 23.38 22.70 23.18 643,780 +0.00(+0.00%)
Dec 06, 2011 23.10 23.30 22.89 23.18 920,940 +0.05(+0.20%)
Dec 05, 2011 23.46 23.49 22.90 23.13 860,672 +0.13(+0.58%)
Dec 02, 2011 23.62 23.75 22.97 23.00 886,353 -0.25(-1.06%)
Dec 01, 2011 23.52 23.78 23.22 23.24 1,127,638 -0.38(-1.61%)
Nov 30, 2011 23.10 23.64 23.05 23.62 1,747,243 +1.40(+6.31%)
Nov 29, 2011 22.39 22.45 22.00 22.22 690,997 -0.16(-0.72%)
Nov 28, 2011 21.87 22.54 21.83 22.38 841,320 +1.36(+6.45%)
Nov 25, 2011 21.16 21.49 21.02 21.03 295,958 -0.27(-1.25%)
Nov 23, 2011 21.44 21.56 20.94 21.29 1,183,125 -0.50(-2.31%)
Nov 22, 2011 22.17 22.31 21.73 21.79 580,569 -0.46(-2.09%)
Nov 21, 2011 22.09 22.43 21.91 22.26 988,945 -0.36(-1.59%)
Nov 18, 2011 22.45 22.72 22.21 22.62 667,386 +0.30(+1.36%)
Nov 17, 2011 23.30 23.37 22.14 22.32 1,000,224 -0.98(-4.19%)
Nov 16, 2011 23.39 23.96 23.26 23.29 838,794 -0.46(-1.92%)
Nov 15, 2011 23.23 23.87 23.20 23.75 1,018,633 +0.40(+1.71%)
Nov 14, 2011 22.98 23.78 22.96 23.35 1,276,043 +0.36(+1.57%)
Nov 11, 2011 22.89 23.17 22.76 22.99 856,580 +0.40(+1.76%)
Nov 10, 2011 22.87 22.93 22.36 22.59 672,238 +0.09(+0.38%)
Nov 09, 2011 22.75 23.23 22.40 22.50 854,291 -1.00(-4.27%)
Nov 08, 2011 23.69 23.69 22.94 23.51 1,135,191 +0.07(+0.28%)
Nov 07, 2011 23.50 23.59 22.95 23.44 428,347 -0.04(-0.16%)
Nov 04, 2011 23.19 23.58 22.95 23.48 656,475 -0.08(-0.32%)
Nov 03, 2011 23.08 23.65 22.80 23.56 1,021,165 +0.48(+2.10%)
Nov 02, 2011 23.12 23.35 22.77 23.07 871,930 +0.48(+2.14%)
Nov 01, 2011 22.49 23.16 22.17 22.59 2,027,979 -0.83(-3.56%)
Oct 31, 2011 24.13 24.17 23.42 23.42 1,793,085 -0.91(-3.74%)
Oct 28, 2011 24.32 24.69 23.98 24.33 1,709,182 -0.16(-0.66%)
Oct 27, 2011 24.77 25.06 24.19 24.50 1,930,384 +0.45(+1.89%)
Oct 26, 2011 23.87 24.18 23.23 24.04 2,039,361 +0.76(+3.26%)
Oct 25, 2011 24.66 25.10 23.24 23.28 3,131,714 -0.44(-1.84%)
Oct 24, 2011 24.13 24.29 23.54 23.72 2,854,322 +0.13(+0.56%)
Oct 21, 2011 23.30 23.63 22.92 23.59 1,336,639 +0.84(+3.71%)
Oct 20, 2011 22.40 22.87 21.88 22.74 746,882 +0.26(+1.14%)
Oct 19, 2011 22.72 23.13 22.35 22.49 577,076 -0.37(-1.62%)
Oct 18, 2011 22.20 23.11 21.85 22.86 641,645 +0.74(+3.34%)
Oct 17, 2011 22.62 22.75 22.01 22.12 1,025,041 -0.79(-3.44%)
Oct 14, 2011 22.59 23.05 22.41 22.90 931,940 +0.64(+2.85%)
Oct 13, 2011 21.91 22.34 21.77 22.27 738,051 +0.21(+0.95%)
Oct 12, 2011 22.32 22.45 21.86 22.06 1,183,315 -0.04(-0.17%)
Oct 11, 2011 21.90 22.64 21.82 22.10 1,320,224 +0.01(+0.04%)
Oct 10, 2011 21.55 22.18 21.45 22.09 1,218,733 +1.02(+4.86%)
Oct 07, 2011 21.18 21.84 20.62 21.06 1,446,555 +0.11(+0.54%)
Oct 06, 2011 20.51 20.96 20.51 20.95 1,408,844 +0.40(+1.94%)
Oct 05, 2011 20.40 20.72 19.87 20.55 1,570,767 +0.32(+1.59%)
Oct 04, 2011 19.91 20.40 19.35 20.23 2,589,914 -0.10(-0.51%)
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.