Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 20.90 21.02 20.02 20.52 9,847,465 -0.15(-0.73%)
Jan 30, 2012 20.77 20.83 20.50 20.67 6,208,177 -1.08(-4.97%)
Jan 27, 2012 21.45 21.85 21.34 21.75 6,279,421 -0.05(-0.23%)
Jan 26, 2012 22.11 22.28 21.63 21.80 10,327,677 +0.43(+2.01%)
Jan 25, 2012 20.84 21.45 20.66 21.37 9,577,963 -0.03(-0.14%)
Jan 24, 2012 20.94 21.46 20.81 21.40 3,408,290 +0.01(+0.05%)
Jan 23, 2012 21.35 21.59 21.26 21.39 4,926,481 +0.31(+1.47%)
Jan 20, 2012 20.73 21.12 20.73 21.08 4,509,856 -0.11(-0.52%)
Jan 19, 2012 20.96 21.22 20.78 21.19 6,761,988 +0.78(+3.82%)
Jan 18, 2012 19.92 20.41 19.84 20.41 5,872,354 +0.66(+3.34%)
Jan 17, 2012 19.79 20.08 19.68 19.75 6,403,019 +0.26(+1.33%)
Jan 13, 2012 19.34 19.62 18.91 19.49 8,454,053 -0.34(-1.71%)
Jan 12, 2012 19.81 19.88 19.41 19.83 5,242,005 +0.50(+2.59%)
Jan 11, 2012 19.07 19.37 18.94 19.33 6,605,122 +0.13(+0.68%)
Jan 10, 2012 19.32 19.45 18.99 19.20 5,877,614 +0.48(+2.56%)
Jan 09, 2012 18.81 18.82 18.49 18.72 3,561,988 +0.05(+0.27%)
Jan 06, 2012 18.98 18.99 18.58 18.67 4,615,816 -0.65(-3.36%)
Jan 05, 2012 19.17 19.46 18.96 19.32 4,962,737 -0.12(-0.62%)
Jan 04, 2012 19.46 19.65 19.23 19.44 5,781,389 +1.25(+6.87%)
Dec 30, 2011 18.09 18.32 18.07 18.19 2,431,965 +0.07(+0.39%)
Dec 29, 2011 17.62 18.15 17.62 18.12 3,032,097 +0.52(+2.95%)
Dec 28, 2011 18.33 18.33 17.52 17.60 4,841,522 -0.82(-4.45%)
Dec 27, 2011 18.42 18.61 18.34 18.42 3,291,077 +0.07(+0.38%)
Dec 23, 2011 18.24 18.38 18.14 18.35 2,166,881 +0.35(+1.94%)
Dec 21, 2011 18.19 18.21 17.64 18.00 4,131,602 -0.10(-0.55%)
Dec 20, 2011 17.61 18.15 17.61 18.10 7,655,108 +1.25(+7.42%)
Dec 19, 2011 17.44 17.52 16.77 16.85 5,697,587 -0.31(-1.81%)
Dec 16, 2011 17.02 17.24 16.90 17.16 8,500,001 +0.54(+3.25%)
Dec 15, 2011 17.06 17.15 16.47 16.62 5,431,712 +0.02(+0.12%)
Dec 14, 2011 16.79 17.02 16.56 16.60 9,334,268 -0.63(-3.66%)
Dec 13, 2011 17.72 18.00 16.95 17.23 9,884,912 -0.17(-0.98%)
Dec 12, 2011 17.92 17.92 17.20 17.40 9,452,389 -1.41(-7.50%)
Dec 09, 2011 18.32 18.98 18.28 18.81 7,869,307 +0.90(+5.03%)
Dec 08, 2011 18.62 18.76 17.80 17.91 7,157,504 -1.15(-6.03%)
Dec 07, 2011 18.74 19.19 18.44 19.06 6,334,755 -0.24(-1.24%)
Dec 06, 2011 19.40 19.55 19.13 19.30 7,136,546 -0.35(-1.78%)
Dec 05, 2011 19.96 20.03 19.46 19.65 7,245,722 +0.64(+3.37%)
Dec 02, 2011 19.55 19.57 18.86 19.01 5,948,671 +0.01(+0.05%)
Dec 01, 2011 19.07 19.38 18.91 19.00 10,848,958 +0.11(+0.58%)
Nov 30, 2011 18.23 19.00 18.20 18.89 14,170,183 +2.31(+13.93%)
Nov 29, 2011 16.53 16.86 16.44 16.58 7,914,931 -0.21(-1.25%)
Nov 28, 2011 16.89 16.93 16.65 16.79 9,309,970 +1.36(+8.81%)
Nov 25, 2011 15.20 15.70 15.17 15.43 4,728,228 +0.23(+1.51%)
Nov 23, 2011 15.68 15.73 15.16 15.20 9,179,398 -1.00(-6.17%)
Nov 22, 2011 16.44 16.59 16.03 16.20 6,493,331 -0.46(-2.76%)
Nov 21, 2011 16.85 16.92 16.32 16.66 7,451,479 -0.91(-5.18%)
Nov 18, 2011 17.94 17.95 17.50 17.57 6,447,924 -0.26(-1.46%)
Nov 17, 2011 18.52 18.56 17.71 17.83 8,269,431 -0.55(-2.99%)
Nov 16, 2011 18.40 18.90 18.32 18.38 7,474,933 -0.08(-0.43%)
Nov 15, 2011 18.57 18.86 18.39 18.46 7,458,989 -0.54(-2.84%)
Nov 14, 2011 19.20 19.35 18.82 19.00 5,396,096 -0.48(-2.46%)
Nov 11, 2011 19.19 19.68 19.13 19.48 5,570,947 +0.73(+3.89%)
Nov 10, 2011 19.04 19.09 18.44 18.75 5,045,965 +0.10(+0.54%)
Nov 09, 2011 19.20 19.28 18.55 18.65 10,923,697 -2.10(-10.12%)
Nov 08, 2011 20.71 20.95 20.24 20.75 5,439,793 +0.32(+1.57%)
Nov 07, 2011 20.55 20.81 19.99 20.43 4,975,826 +0.12(+0.59%)
Nov 04, 2011 20.20 20.60 19.72 20.31 9,583,252 -0.29(-1.41%)
Nov 03, 2011 20.27 20.68 19.51 20.60 12,215,044 +0.65(+3.26%)
Nov 02, 2011 19.82 20.29 19.55 19.95 10,059,335 +0.55(+2.84%)
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.