Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 22.30 22.61 21.21 21.43 21,356,378 +0.01(+0.05%)
Jan 30, 2012 21.39 21.63 21.27 21.42 13,658,414 -0.20(-0.92%)
Jan 27, 2012 21.49 21.78 21.41 21.62 6,168,841 +0.02(+0.09%)
Jan 26, 2012 22.40 22.40 21.55 21.60 6,939,689 -0.48(-2.20%)
Jan 25, 2012 21.89 22.14 21.57 22.09 5,909,345 +0.27(+1.22%)
Jan 24, 2012 21.34 21.82 21.08 21.82 7,351,843 +0.34(+1.60%)
Jan 23, 2012 21.26 21.59 21.19 21.48 3,806,125 +0.19(+0.89%)
Jan 20, 2012 21.33 21.33 21.10 21.29 6,131,245 -0.00(-0.02%)
Jan 19, 2012 20.96 21.41 20.81 21.29 5,610,415 +0.44(+2.09%)
Jan 18, 2012 20.83 20.98 20.55 20.85 5,505,158 +0.05(+0.26%)
Jan 17, 2012 20.85 21.14 20.72 20.80 6,016,955 +0.22(+1.08%)
Jan 13, 2012 20.42 20.61 20.27 20.58 4,907,087 +0.06(+0.31%)
Jan 12, 2012 20.59 20.76 20.28 20.52 5,767,931 +0.06(+0.28%)
Jan 11, 2012 20.40 20.54 20.32 20.46 4,193,246 +0.07(+0.33%)
Jan 10, 2012 19.94 20.45 19.94 20.39 7,107,074 +0.69(+3.52%)
Jan 09, 2012 19.53 19.74 19.41 19.70 3,709,199 +0.23(+1.20%)
Jan 06, 2012 19.66 19.67 19.37 19.46 4,944,640 -0.11(-0.54%)
Jan 05, 2012 18.88 19.70 18.79 19.57 8,635,210 +0.83(+4.42%)
Jan 04, 2012 18.79 18.91 18.62 18.74 5,228,720 +0.57(+3.15%)
Dec 30, 2011 18.16 18.35 18.06 18.17 2,367,022 +0.00(+0.03%)
Dec 29, 2011 17.97 18.18 17.87 18.16 2,009,238 +0.31(+1.71%)
Dec 28, 2011 18.34 18.39 17.79 17.86 3,488,330 -0.55(-3.00%)
Dec 27, 2011 18.39 18.51 18.26 18.41 1,675,061 -0.00(-0.03%)
Dec 23, 2011 18.33 18.42 18.17 18.42 2,671,220 +0.45(+2.51%)
Dec 21, 2011 18.09 18.18 17.69 17.96 4,463,838 -0.12(-0.64%)
Dec 20, 2011 17.55 18.19 17.47 18.08 5,244,350 +0.88(+5.10%)
Dec 19, 2011 17.72 17.83 17.16 17.20 4,379,979 -0.36(-2.04%)
Dec 16, 2011 17.80 18.09 17.51 17.56 8,450,750 -0.08(-0.44%)
Dec 15, 2011 17.90 18.05 17.61 17.64 5,007,400 -0.21(-1.18%)
Dec 14, 2011 17.86 17.99 17.50 17.85 6,508,796 -0.15(-0.85%)
Dec 13, 2011 18.63 18.88 17.84 18.00 5,818,083 -0.52(-2.79%)
Dec 12, 2011 19.04 19.05 18.09 18.52 7,453,079 -0.68(-3.54%)
Dec 09, 2011 18.73 19.28 18.68 19.20 5,777,008 +0.65(+3.51%)
Dec 08, 2011 18.94 19.20 18.50 18.55 5,210,402 -0.49(-2.59%)
Dec 07, 2011 19.25 19.26 18.76 19.04 5,719,928 -0.28(-1.46%)
Dec 06, 2011 19.49 19.55 19.21 19.32 4,490,433 -0.09(-0.44%)
Dec 05, 2011 19.68 19.70 19.24 19.41 7,219,380 +0.10(+0.50%)
Dec 02, 2011 19.57 19.77 19.29 19.32 4,311,442 -0.00(-0.02%)
Dec 01, 2011 19.39 19.73 19.25 19.32 4,851,856 -0.11(-0.54%)
Nov 30, 2011 19.04 19.50 19.03 19.43 6,836,060 +1.08(+5.87%)
Nov 29, 2011 18.46 18.73 18.27 18.35 3,162,820 -0.10(-0.52%)
Nov 28, 2011 18.48 18.76 18.28 18.44 6,191,401 +0.59(+3.33%)
Nov 25, 2011 17.74 18.25 17.64 17.85 3,718,809 +0.11(+0.62%)
Nov 23, 2011 17.97 17.98 17.65 17.74 6,200,210 -0.39(-2.17%)
Nov 22, 2011 18.24 18.36 17.83 18.13 5,471,220 -0.25(-1.35%)
Nov 21, 2011 18.34 18.47 18.11 18.38 5,652,135 -0.37(-1.97%)
Nov 18, 2011 18.87 19.00 18.64 18.75 4,623,861 -0.12(-0.63%)
Nov 17, 2011 19.34 19.46 18.76 18.87 8,021,317 -0.42(-2.18%)
Nov 16, 2011 19.43 19.72 19.27 19.29 5,616,269 -0.39(-1.97%)
Nov 15, 2011 19.70 19.78 19.15 19.68 7,055,942 -0.04(-0.19%)
Nov 14, 2011 20.35 20.37 19.50 19.72 7,152,752 -0.65(-3.19%)
Nov 11, 2011 20.21 20.61 20.21 20.37 3,726,245 +0.39(+1.94%)
Nov 10, 2011 20.27 20.37 19.82 19.98 6,801,917 +0.02(+0.12%)
Nov 09, 2011 20.43 20.44 19.80 19.96 10,802,664 -1.05(-4.98%)
Nov 08, 2011 20.86 21.06 20.61 21.00 4,519,763 +0.24(+1.17%)
Nov 07, 2011 20.79 20.93 20.35 20.76 4,489,457 -0.04(-0.18%)
Nov 04, 2011 20.72 20.87 20.39 20.80 5,272,382 -0.13(-0.64%)
Nov 03, 2011 20.57 21.02 20.19 20.93 7,502,519 +0.51(+2.50%)
Nov 02, 2011 20.46 20.73 20.22 20.42 7,579,602 +0.27(+1.35%)
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.