Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 21.73 21.79 21.22 21.40 55,534,743 -0.18(-0.83%)
Jan 30, 2012 21.39 21.58 21.28 21.58 72,265,445 +0.10(+0.47%)
Jan 27, 2012 21.60 21.60 21.45 21.48 132,874,609 -0.15(-0.69%)
Jan 26, 2012 21.77 21.80 21.49 21.63 135,669,266 -0.09(-0.41%)
Jan 25, 2012 21.51 21.75 21.47 21.72 34,775,373 +0.06(+0.28%)
Jan 24, 2012 21.61 21.67 21.52 21.66 25,409,003 -0.05(-0.23%)
Jan 23, 2012 21.94 21.99 21.63 21.71 33,725,146 -0.19(-0.87%)
Jan 20, 2012 21.89 22.05 21.73 21.90 39,805,372 +0.06(+0.27%)
Jan 19, 2012 21.90 21.91 21.59 21.84 34,900,815 -0.13(-0.59%)
Jan 18, 2012 21.95 22.00 21.76 21.97 34,473,576 +0.04(+0.16%)
Jan 17, 2012 21.99 22.17 21.89 21.93 35,537,969 +0.09(+0.43%)
Jan 13, 2012 21.94 21.95 21.70 21.84 29,067,354 -0.15(-0.68%)
Jan 12, 2012 21.95 22.00 21.88 21.99 27,358,221 +0.09(+0.41%)
Jan 11, 2012 21.89 21.97 21.76 21.90 28,764,166 -0.04(-0.18%)
Jan 10, 2012 21.94 22.00 21.80 21.94 27,729,984 +0.12(+0.55%)
Jan 09, 2012 21.56 21.84 21.51 21.82 39,645,261 +0.25(+1.16%)
Jan 06, 2012 21.72 21.78 21.56 21.57 29,993,849 -0.03(-0.14%)
Jan 05, 2012 21.72 21.72 21.39 21.60 50,061,498 -0.17(-0.78%)
Jan 04, 2012 21.92 21.95 21.75 21.77 30,277,472 +0.13(+0.60%)
Dec 30, 2011 21.71 21.81 21.54 21.64 24,693,279 -0.07(-0.32%)
Dec 29, 2011 21.53 21.76 21.53 21.71 19,666,213 +0.18(+0.84%)
Dec 28, 2011 21.76 21.80 21.45 21.53 25,977,348 -0.24(-1.10%)
Dec 27, 2011 21.75 21.90 21.72 21.77 19,164,472 -0.06(-0.27%)
Dec 23, 2011 21.76 21.83 21.59 21.83 29,299,369 +0.15(+0.69%)
Dec 21, 2011 21.54 21.73 21.39 21.68 44,878,530 +0.22(+1.03%)
Dec 20, 2011 21.31 21.54 21.13 21.46 57,970,764 +0.32(+1.51%)
Dec 19, 2011 21.13 21.40 21.04 21.14 42,541,349 +0.11(+0.52%)
Dec 16, 2011 21.33 21.37 21.03 21.03 68,936,159 -0.11(-0.52%)
Dec 15, 2011 20.95 21.25 20.91 21.14 56,663,531 +0.28(+1.34%)
Dec 14, 2011 20.65 21.03 20.60 20.86 56,842,129 +0.10(+0.48%)
Dec 13, 2011 20.57 20.96 20.51 20.76 69,205,504 +0.37(+1.81%)
Dec 12, 2011 20.38 20.55 20.23 20.39 40,170,901 -0.17(-0.83%)
Dec 09, 2011 20.30 20.67 20.24 20.56 43,494,475 +0.37(+1.83%)
Dec 08, 2011 20.32 20.54 20.12 20.19 36,012,389 -0.28(-1.37%)
Dec 07, 2011 20.12 20.63 20.10 20.47 47,831,854 +0.24(+1.19%)
Dec 06, 2011 20.09 20.42 19.95 20.23 52,802,432 +0.39(+1.97%)
Dec 05, 2011 20.12 20.17 19.73 19.84 47,983,211 -0.05(-0.25%)
Dec 02, 2011 20.13 20.19 19.87 19.89 42,683,432 -0.14(-0.70%)
Dec 01, 2011 20.03 20.21 19.89 20.03 42,806,792 -0.04(-0.20%)
Nov 30, 2011 19.56 20.07 19.51 20.07 72,799,676 +0.67(+3.45%)
Nov 29, 2011 19.07 19.48 19.06 19.40 39,699,968 +0.31(+1.62%)
Nov 28, 2011 18.81 19.10 18.77 19.09 41,128,177 +0.64(+3.47%)
Nov 25, 2011 18.38 18.64 18.15 18.45 20,994,667 +0.00(+0.00%)
Nov 23, 2011 18.78 18.79 18.45 18.45 37,023,131 -0.45(-2.38%)
Nov 22, 2011 18.94 19.11 18.81 18.90 49,270,239 -0.06(-0.32%)
Nov 21, 2011 19.20 19.38 18.93 18.96 54,205,241 -0.57(-2.92%)
Nov 18, 2011 19.50 19.63 19.41 19.53 38,778,684 +0.06(+0.31%)
Nov 17, 2011 19.57 19.67 19.26 19.47 41,843,278 -0.10(-0.51%)
Nov 16, 2011 19.65 19.94 19.53 19.57 35,393,730 -0.30(-1.51%)
Nov 15, 2011 19.78 20.00 19.72 19.87 31,810,707 +0.08(+0.40%)
Nov 14, 2011 19.62 19.91 19.58 19.79 50,449,434 -0.20(-1.00%)
Nov 11, 2011 19.93 20.15 19.91 19.99 37,742,990 +0.19(+0.96%)
Nov 10, 2011 19.47 19.98 19.47 19.80 44,096,163 +0.46(+2.38%)
Nov 09, 2011 19.58 19.76 19.27 19.34 45,783,801 -0.74(-3.69%)
Nov 08, 2011 20.00 20.10 19.77 20.08 40,104,770 +0.01(+0.05%)
Nov 07, 2011 19.59 20.12 19.55 20.07 144,330,109 +0.41(+2.09%)
Nov 04, 2011 19.75 19.87 19.53 19.66 50,876,903 -0.22(-1.11%)
Nov 03, 2011 19.69 19.94 19.58 19.88 68,242,091 +0.35(+1.79%)
Nov 02, 2011 19.62 19.69 19.40 19.53 37,956,559 +0.20(+1.03%)
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.