Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 20.88 21.07 20.70 20.72 33,288,340 -0.35(-1.68%)
Dec 29, 2011 20.63 21.11 20.57 21.07 35,576,796 +0.50(+2.41%)
Dec 28, 2011 21.25 21.28 20.49 20.57 38,465,840 -0.61(-2.86%)
Dec 27, 2011 21.33 21.86 21.14 21.18 30,342,324 -0.44(-2.04%)
Dec 23, 2011 21.97 21.99 21.35 21.62 45,668,768 +1.07(+5.21%)
Dec 21, 2011 20.57 20.63 20.01 20.55 56,186,700 +0.12(+0.58%)
Dec 20, 2011 20.09 20.59 19.94 20.43 85,678,664 +0.89(+4.55%)
Dec 19, 2011 20.51 20.53 19.21 19.54 92,381,712 -0.95(-4.65%)
Dec 16, 2011 20.67 20.93 20.24 20.50 63,049,948 +0.09(+0.44%)
Dec 15, 2011 20.96 21.18 20.38 20.40 56,997,772 -0.11(-0.52%)
Dec 14, 2011 20.83 21.41 20.41 20.51 86,745,224 -0.67(-3.16%)
Dec 13, 2011 21.69 21.81 20.74 21.18 71,798,672 -0.25(-1.18%)
Dec 12, 2011 21.94 21.97 21.23 21.43 62,422,524 -1.22(-5.39%)
Dec 09, 2011 22.20 23.05 22.01 22.65 75,406,144 +0.80(+3.68%)
Dec 08, 2011 23.05 23.11 21.58 21.85 101,963,104 -1.64(-6.97%)
Dec 07, 2011 22.98 23.62 22.61 23.49 67,611,256 +0.06(+0.27%)
Dec 06, 2011 23.26 23.53 22.97 23.42 54,151,764 -0.06(-0.27%)
Dec 05, 2011 22.85 23.73 22.77 23.49 102,564,504 +1.31(+5.89%)
Dec 02, 2011 21.83 22.60 21.77 22.18 79,342,728 +0.93(+4.37%)
Dec 01, 2011 21.32 21.44 20.94 21.25 53,128,192 -0.39(-1.78%)
Nov 30, 2011 21.16 21.65 20.68 21.64 94,289,168 +1.76(+8.87%)
Nov 29, 2011 19.65 20.31 19.37 19.87 73,799,984 +0.15(+0.76%)
Nov 28, 2011 19.87 20.06 19.41 19.72 81,150,776 +1.12(+6.01%)
Nov 25, 2011 18.61 19.30 18.53 18.61 35,776,408 +0.09(+0.51%)
Nov 23, 2011 18.96 18.98 18.35 18.51 76,879,432 -0.75(-3.88%)
Nov 22, 2011 19.70 19.96 19.24 19.26 57,108,308 -0.43(-2.16%)
Nov 21, 2011 20.19 20.20 19.47 19.68 79,059,536 -1.01(-4.87%)
Nov 18, 2011 20.59 21.04 20.34 20.69 60,049,112 +0.22(+1.08%)
Nov 17, 2011 21.27 21.27 20.31 20.47 76,300,880 -0.68(-3.20%)
Nov 16, 2011 21.88 21.96 21.10 21.15 67,237,512 -0.91(-4.14%)
Nov 15, 2011 22.08 22.48 21.57 22.06 79,423,896 -0.28(-1.27%)
Nov 14, 2011 22.92 22.94 22.09 22.35 52,865,932 -0.75(-3.24%)
Nov 11, 2011 22.98 23.33 22.92 23.09 51,325,524 +0.55(+2.45%)
Nov 10, 2011 23.43 23.43 22.22 22.54 68,798,216 -0.17(-0.76%)
Nov 09, 2011 23.73 23.78 22.60 22.72 79,191,824 -2.02(-8.18%)
Nov 08, 2011 24.46 24.84 24.12 24.74 56,325,416 +0.69(+2.85%)
Nov 07, 2011 23.89 24.13 23.46 24.05 44,217,336 +0.17(+0.69%)
Nov 04, 2011 24.05 24.09 23.63 23.89 50,697,020 -0.35(-1.43%)
Nov 03, 2011 24.12 24.49 23.06 24.24 80,457,280 +0.75(+3.18%)
Nov 02, 2011 23.82 23.92 23.17 23.49 62,764,832 +0.52(+2.26%)
Nov 01, 2011 22.77 23.83 22.36 22.97 114,713,144 -1.91(-7.66%)
Oct 31, 2011 26.03 26.14 24.83 24.87 83,235,528 -2.02(-7.52%)
Oct 28, 2011 26.42 27.08 26.16 26.90 65,311,096 -0.01(-0.03%)
Oct 27, 2011 26.27 27.09 25.75 26.90 132,598,664 +2.38(+9.69%)
Oct 26, 2011 24.87 25.09 23.83 24.53 86,336,952 +0.20(+0.81%)
Oct 25, 2011 24.72 24.80 23.98 24.33 82,782,896 -0.55(-2.22%)
Oct 24, 2011 24.00 25.08 24.00 24.88 74,840,264 +1.02(+4.29%)
Oct 21, 2011 23.95 24.17 23.38 23.86 87,044,648 +0.17(+0.73%)
Oct 20, 2011 23.13 23.78 22.60 23.68 66,632,724 +0.54(+2.35%)
Oct 19, 2011 23.60 24.67 22.99 23.14 96,218,296 -0.39(-1.64%)
Oct 18, 2011 22.35 24.04 22.05 23.53 99,441,568 +1.54(+6.98%)
Oct 17, 2011 22.69 23.22 21.95 21.99 104,506,696 -0.37(-1.65%)
Oct 14, 2011 22.21 22.37 21.44 22.36 61,668,360 +0.60(+2.75%)
Oct 13, 2011 22.46 22.55 21.46 21.76 80,439,184 -1.23(-5.34%)
Oct 12, 2011 22.35 23.60 22.19 22.99 113,054,040 +1.07(+4.88%)
Oct 11, 2011 20.49 22.26 20.40 21.92 102,395,872 +1.06(+5.10%)
Oct 10, 2011 20.03 20.87 20.01 20.86 58,629,140 +1.46(+7.55%)
Oct 07, 2011 20.72 20.80 19.33 19.39 82,027,912 -1.09(-5.34%)
Oct 06, 2011 20.44 20.64 20.09 20.49 88,706,840 +1.03(+5.30%)
Oct 05, 2011 19.00 19.75 18.34 19.46 68,777,280 +0.25(+1.31%)
Oct 04, 2011 18.20 19.31 16.85 19.20 107,320,592 +1.01(+5.54%)
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.