Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 17.68 17.71 17.05 17.24 13,534,821 -1.03(-5.63%)
Jan 30, 2012 18.13 18.34 17.97 18.27 5,200,742 -0.04(-0.24%)
Jan 27, 2012 18.05 18.35 17.92 18.32 5,529,595 +0.30(+1.68%)
Jan 26, 2012 18.57 18.71 17.95 18.01 9,114,247 -0.50(-2.68%)
Jan 25, 2012 18.19 18.58 17.89 18.51 6,362,630 +0.25(+1.38%)
Jan 24, 2012 18.43 18.44 18.08 18.26 5,829,840 -0.24(-1.28%)
Jan 23, 2012 17.97 18.56 17.96 18.50 7,659,140 +0.50(+2.76%)
Jan 20, 2012 18.12 18.32 17.98 18.00 5,953,990 -0.07(-0.40%)
Jan 19, 2012 18.12 18.27 18.04 18.07 6,405,275 -0.05(-0.28%)
Jan 18, 2012 17.61 18.15 17.51 18.12 6,313,570 +0.51(+2.90%)
Jan 17, 2012 17.63 17.82 17.55 17.61 4,876,093 +0.12(+0.70%)
Jan 13, 2012 17.72 17.78 17.27 17.49 5,966,227 -0.34(-1.90%)
Jan 12, 2012 17.90 17.99 17.67 17.83 5,265,666 -0.04(-0.20%)
Jan 11, 2012 17.71 18.02 17.61 17.86 6,503,894 +0.06(+0.36%)
Jan 10, 2012 17.86 17.97 17.56 17.80 9,848,031 +0.07(+0.41%)
Jan 09, 2012 17.48 17.77 17.25 17.73 9,655,319 +0.29(+1.65%)
Jan 06, 2012 16.98 17.71 16.96 17.44 12,324,499 +0.56(+3.33%)
Jan 05, 2012 16.70 17.13 16.45 16.88 11,754,299 +0.15(+0.90%)
Jan 04, 2012 17.02 17.02 16.52 16.73 10,883,772 -0.10(-0.60%)
Dec 30, 2011 16.88 16.92 16.64 16.83 5,725,171 +0.19(+1.13%)
Dec 29, 2011 16.48 16.68 16.47 16.64 4,932,949 +0.19(+1.18%)
Dec 28, 2011 16.75 16.81 16.37 16.45 6,103,468 -0.31(-1.84%)
Dec 27, 2011 16.59 16.86 16.34 16.75 9,352,916 +0.11(+0.64%)
Dec 23, 2011 16.53 16.65 16.45 16.65 5,258,072 +0.29(+1.75%)
Dec 21, 2011 16.47 16.52 16.23 16.36 8,313,824 -0.13(-0.78%)
Dec 20, 2011 16.32 16.63 16.22 16.49 13,131,605 +0.36(+2.22%)
Dec 19, 2011 16.62 16.72 16.07 16.13 12,505,108 -0.45(-2.72%)
Dec 16, 2011 16.82 16.87 16.54 16.58 12,315,725 -0.12(-0.73%)
Dec 15, 2011 16.78 17.05 16.53 16.70 11,929,552 +0.01(+0.04%)
Dec 14, 2011 17.04 17.22 16.45 16.70 20,748,726 -0.27(-1.60%)
Dec 13, 2011 18.22 18.38 16.89 16.97 44,367,476 -3.10(-15.46%)
Dec 12, 2011 20.03 20.35 19.63 20.07 10,916,904 -0.03(-0.14%)
Dec 09, 2011 19.59 20.17 19.43 20.10 6,554,495 +0.49(+2.52%)
Dec 08, 2011 20.06 20.38 19.54 19.61 8,261,319 -0.50(-2.49%)
Dec 07, 2011 20.02 20.20 19.53 20.11 7,282,371 -0.01(-0.04%)
Dec 06, 2011 20.25 20.38 20.01 20.11 8,258,761 -0.17(-0.85%)
Dec 05, 2011 19.99 20.40 19.89 20.28 7,554,389 +0.55(+2.79%)
Dec 02, 2011 19.60 19.84 19.41 19.73 7,193,068 +0.38(+1.96%)
Dec 01, 2011 19.21 19.56 19.16 19.36 9,013,600 -0.01(-0.07%)
Nov 30, 2011 20.19 20.32 19.27 19.37 13,937,139 -0.55(-2.76%)
Nov 29, 2011 19.03 20.01 18.95 19.92 12,534,516 +0.98(+5.17%)
Nov 28, 2011 19.27 19.33 18.75 18.94 7,981,330 +0.61(+3.36%)
Nov 25, 2011 18.26 18.86 18.26 18.33 3,910,153 -0.06(-0.31%)
Nov 23, 2011 18.57 18.71 18.33 18.38 4,509,038 -0.34(-1.80%)
Nov 22, 2011 18.79 18.90 18.52 18.72 6,408,962 -0.16(-0.87%)
Nov 21, 2011 19.03 19.12 18.45 18.88 8,594,108 -0.46(-2.40%)
Nov 18, 2011 19.70 19.80 19.23 19.35 7,569,086 -0.33(-1.67%)
Nov 17, 2011 20.08 20.13 19.48 19.68 8,567,575 -0.39(-1.92%)
Nov 16, 2011 19.85 20.26 19.78 20.06 9,133,025 +0.00(+0.00%)
Nov 15, 2011 19.61 20.09 19.61 20.06 9,920,040 +0.30(+1.52%)
Nov 14, 2011 19.97 20.11 19.68 19.76 5,320,600 -0.32(-1.60%)
Nov 11, 2011 19.75 20.28 19.73 20.08 7,253,259 +0.56(+2.89%)
Nov 10, 2011 19.79 20.08 19.32 19.52 10,715,809 +0.06(+0.29%)
Nov 09, 2011 19.04 19.99 19.03 19.46 14,249,966 +0.27(+1.42%)
Nov 08, 2011 18.95 19.22 18.50 19.19 9,289,868 +0.27(+1.44%)
Nov 07, 2011 19.44 19.68 18.76 18.92 9,334,726 -0.61(-3.11%)
Nov 04, 2011 19.09 19.68 19.09 19.53 7,419,411 +0.21(+1.11%)
Nov 03, 2011 19.18 19.34 18.58 19.31 7,558,045 +0.30(+1.58%)
Nov 02, 2011 18.92 19.31 18.88 19.01 8,397,192 +0.47(+2.55%)
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.