Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 22.85 22.91 22.57 22.74 73,993 -0.11(-0.48%)
Jan 30, 2012 22.66 22.95 22.66 22.85 42,473 +0.19(+0.84%)
Jan 27, 2012 22.78 22.90 22.52 22.66 61,665 -0.08(-0.35%)
Jan 26, 2012 22.81 23.02 22.58 22.74 60,315 -0.07(-0.31%)
Jan 25, 2012 23.14 23.14 22.60 22.81 72,065 -0.19(-0.83%)
Jan 24, 2012 23.37 23.49 22.66 23.00 189,466 -0.35(-1.50%)
Jan 23, 2012 22.99 23.46 22.80 23.35 245,989 +0.60(+2.64%)
Jan 20, 2012 22.47 22.89 22.44 22.75 97,770 +0.46(+2.06%)
Jan 19, 2012 22.42 22.42 22.28 22.29 80,500 -0.01(-0.04%)
Jan 18, 2012 22.23 22.40 22.00 22.30 151,977 -0.10(-0.45%)
Jan 17, 2012 22.88 22.88 22.25 22.40 68,384 -0.29(-1.28%)
Jan 16, 2012 22.89 22.89 22.61 22.69 13,518 +0.13(+0.58%)
Jan 13, 2012 22.22 22.71 22.04 22.56 63,738 +0.57(+2.59%)
Jan 12, 2012 22.15 22.25 21.76 21.99 122,861 -0.15(-0.68%)
Jan 11, 2012 22.26 22.26 21.92 22.14 113,342 +0.24(+1.10%)
Jan 10, 2012 22.30 22.30 21.86 21.90 60,439 -0.32(-1.44%)
Jan 09, 2012 21.92 22.28 21.91 22.22 96,423 +0.31(+1.41%)
Jan 06, 2012 22.05 22.05 21.60 21.91 43,827 -0.14(-0.63%)
Jan 05, 2012 21.34 22.28 21.34 22.05 146,342 +0.72(+3.38%)
Jan 04, 2012 21.10 21.35 21.06 21.33 117,534 +0.83(+4.05%)
Dec 30, 2011 20.28 20.65 20.28 20.50 38,190 +0.23(+1.13%)
Dec 29, 2011 20.14 20.28 20.09 20.27 125,209 +0.19(+0.95%)
Dec 28, 2011 20.01 20.19 20.01 20.08 39,718 +0.08(+0.40%)
Dec 23, 2011 20.05 20.00 20.00 20.00 53,113 +0.00(+0.00%)
Dec 21, 2011 20.18 20.19 19.94 20.00 209,494 -0.15(-0.74%)
Dec 20, 2011 19.95 20.24 19.91 20.15 86,132 +0.15(+0.75%)
Dec 19, 2011 19.91 20.07 19.91 20.00 79,572 +0.05(+0.25%)
Dec 16, 2011 20.45 20.45 19.91 19.95 74,359 -0.06(-0.30%)
Dec 15, 2011 19.75 20.02 19.75 20.01 60,458 +0.26(+1.32%)
Dec 14, 2011 20.33 20.33 19.67 19.75 63,399 -0.57(-2.81%)
Dec 13, 2011 20.05 20.58 20.01 20.32 122,672 +0.25(+1.25%)
Dec 12, 2011 20.73 20.74 20.07 20.07 105,306 -0.66(-3.18%)
Dec 09, 2011 20.71 20.73 20.61 20.73 32,706 +0.11(+0.53%)
Dec 08, 2011 21.37 21.37 20.62 20.62 70,520 -0.10(-0.48%)
Dec 07, 2011 20.88 20.88 20.51 20.72 78,361 +0.03(+0.14%)
Dec 06, 2011 20.64 20.87 20.55 20.69 153,371 +0.09(+0.44%)
Dec 05, 2011 20.20 20.68 20.19 20.60 77,072 +0.41(+2.03%)
Dec 02, 2011 20.05 20.34 20.05 20.19 79,034 +0.06(+0.30%)
Dec 01, 2011 20.27 20.58 20.10 20.13 69,060 -0.23(-1.13%)
Nov 30, 2011 20.67 20.67 20.35 20.36 102,827 +0.17(+0.84%)
Nov 29, 2011 20.31 20.43 20.08 20.19 78,462 -0.21(-1.03%)
Nov 28, 2011 20.80 21.05 20.29 20.40 68,287 -0.05(-0.24%)
Nov 25, 2011 20.43 20.59 20.26 20.45 43,206 +0.00(+0.00%)
Nov 24, 2011 20.74 20.74 20.30 20.45 10,790 +0.09(+0.44%)
Nov 23, 2011 20.87 20.87 20.34 20.36 130,034 -0.43(-2.07%)
Nov 22, 2011 21.09 21.09 20.76 20.79 67,548 -0.16(-0.76%)
Nov 21, 2011 21.33 21.33 20.87 20.95 77,658 -0.34(-1.60%)
Nov 18, 2011 21.59 21.59 21.08 21.29 40,756 -0.17(-0.79%)
Nov 17, 2011 21.98 22.04 21.36 21.46 72,425 -0.53(-2.41%)
Nov 16, 2011 21.99 22.05 21.76 21.99 179,685 +0.02(+0.09%)
Nov 15, 2011 22.05 22.09 21.95 21.97 40,126 -0.07(-0.32%)
Nov 14, 2011 22.75 22.75 21.90 22.04 53,434 -0.51(-2.26%)
Nov 11, 2011 22.54 22.73 22.52 22.55 108,710 +0.05(+0.22%)
Nov 10, 2011 23.15 23.15 22.18 22.50 59,898 -0.77(-3.31%)
Nov 09, 2011 23.45 23.49 22.89 23.27 67,400 -0.18(-0.77%)
Nov 08, 2011 23.04 23.82 22.66 23.45 188,538 +0.45(+1.96%)
Nov 07, 2011 23.86 23.90 22.76 23.00 78,341 -0.70(-2.95%)
Nov 04, 2011 22.37 24.05 22.37 23.70 160,165 +1.63(+7.39%)
Nov 03, 2011 22.62 22.62 21.81 22.07 116,499 +0.22(+1.01%)
Nov 02, 2011 21.76 22.00 21.61 21.85 55,255 +0.17(+0.78%)
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.