Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 26.68 26.69 26.15 26.20 24,071,806 -0.42(-1.59%)
Jan 30, 2012 26.28 26.63 26.20 26.63 18,569,586 +0.25(+0.96%)
Jan 27, 2012 26.52 26.56 26.17 26.37 17,703,282 -0.18(-0.67%)
Jan 26, 2012 26.59 26.66 26.39 26.55 18,095,056 +0.07(+0.26%)
Jan 25, 2012 26.41 26.56 26.19 26.48 21,142,104 -0.07(-0.26%)
Jan 24, 2012 26.68 26.85 26.46 26.55 19,198,862 +0.01(+0.03%)
Jan 23, 2012 26.67 26.77 26.48 26.54 19,684,518 -0.29(-1.10%)
Jan 20, 2012 26.92 26.98 26.65 26.84 22,398,894 -0.04(-0.15%)
Jan 19, 2012 26.63 27.00 26.52 26.88 24,168,300 +0.27(+1.00%)
Jan 18, 2012 26.46 26.67 26.45 26.61 21,486,326 +0.03(+0.13%)
Jan 17, 2012 26.38 26.63 26.27 26.58 24,179,756 +0.34(+1.31%)
Jan 13, 2012 26.32 26.36 26.03 26.24 14,134,832 -0.20(-0.75%)
Jan 12, 2012 26.44 26.48 26.30 26.43 14,505,413 +0.14(+0.52%)
Jan 11, 2012 26.30 26.37 26.18 26.30 17,448,018 -0.08(-0.29%)
Jan 10, 2012 26.53 26.56 26.29 26.37 16,601,443 +0.09(+0.34%)
Jan 09, 2012 26.25 26.34 25.94 26.28 20,312,388 -0.05(-0.21%)
Jan 06, 2012 26.53 26.53 26.31 26.34 24,432,436 -0.18(-0.70%)
Jan 05, 2012 26.11 26.70 26.04 26.52 30,654,538 +0.27(+1.04%)
Jan 04, 2012 26.19 26.25 25.95 26.25 20,033,988 +0.44(+1.70%)
Dec 30, 2011 25.87 25.89 25.79 25.81 11,480,845 -0.02(-0.08%)
Dec 29, 2011 25.74 25.85 25.67 25.83 9,987,957 +0.21(+0.80%)
Dec 28, 2011 25.80 25.88 25.61 25.63 10,591,723 -0.22(-0.85%)
Dec 27, 2011 25.87 25.95 25.82 25.85 11,023,271 -0.10(-0.40%)
Dec 23, 2011 25.80 25.95 25.77 25.95 13,948,948 +0.39(+1.53%)
Dec 21, 2011 25.37 25.61 25.35 25.56 19,194,338 +0.18(+0.70%)
Dec 20, 2011 25.14 25.43 24.99 25.38 28,207,174 +0.41(+1.65%)
Dec 19, 2011 24.94 25.20 24.88 24.97 24,109,868 +0.15(+0.61%)
Dec 16, 2011 24.99 25.07 24.66 24.82 38,695,516 -0.08(-0.30%)
Dec 15, 2011 24.59 25.11 24.57 24.89 46,579,424 +0.55(+2.25%)
Dec 14, 2011 23.91 24.48 23.89 24.35 32,924,906 +0.39(+1.63%)
Dec 13, 2011 24.11 24.21 23.87 23.96 26,756,128 -0.29(-1.19%)
Dec 12, 2011 24.36 24.42 24.09 24.24 18,375,414 -0.18(-0.76%)
Dec 09, 2011 24.17 24.55 24.11 24.43 58,904,980 +0.34(+1.39%)
Dec 08, 2011 24.42 24.46 24.01 24.09 61,909,640 -0.29(-1.18%)
Dec 07, 2011 24.15 24.50 24.10 24.38 30,451,304 +0.14(+0.59%)
Dec 06, 2011 24.26 24.37 24.13 24.24 20,292,000 +0.10(+0.40%)
Dec 05, 2011 24.50 24.55 24.00 24.14 25,103,648 -0.15(-0.62%)
Dec 02, 2011 24.59 24.59 24.22 24.29 21,157,624 -0.14(-0.56%)
Dec 01, 2011 24.46 24.64 24.35 24.43 18,350,528 -0.05(-0.20%)
Nov 30, 2011 24.10 24.51 24.10 24.48 26,882,534 +0.87(+3.68%)
Nov 29, 2011 23.62 23.90 23.53 23.61 17,735,188 +0.15(+0.64%)
Nov 28, 2011 23.10 23.49 23.07 23.46 22,729,364 +0.75(+3.32%)
Nov 25, 2011 22.79 22.87 22.68 22.70 7,166,169 -0.02(-0.09%)
Nov 23, 2011 22.89 22.98 22.72 22.72 20,063,606 -0.42(-1.83%)
Nov 22, 2011 23.34 23.43 23.11 23.15 24,784,004 -0.23(-0.97%)
Nov 21, 2011 23.55 23.66 23.28 23.37 24,098,138 -0.55(-2.32%)
Nov 18, 2011 23.92 24.11 23.92 23.93 18,397,298 +0.08(+0.32%)
Nov 17, 2011 23.91 24.09 23.57 23.85 24,211,190 -0.17(-0.71%)
Nov 16, 2011 24.07 24.39 23.98 24.02 18,758,952 -0.44(-1.79%)
Nov 15, 2011 24.33 24.56 24.20 24.46 13,032,478 +0.04(+0.17%)
Nov 14, 2011 24.23 24.48 24.04 24.42 20,664,222 -0.21(-0.83%)
Nov 11, 2011 24.21 24.82 24.21 24.63 44,380,360 +0.68(+2.86%)
Nov 10, 2011 23.67 24.06 23.48 23.94 38,622,060 +0.81(+3.49%)
Nov 09, 2011 23.29 23.66 22.98 23.13 31,342,908 -0.47(-1.97%)
Nov 08, 2011 23.52 23.70 23.31 23.60 20,937,370 +0.10(+0.44%)
Nov 07, 2011 23.21 23.51 23.15 23.50 14,001,429 +0.21(+0.88%)
Nov 04, 2011 23.50 23.56 23.13 23.29 15,670,493 -0.35(-1.48%)
Nov 03, 2011 23.62 23.78 23.51 23.64 21,652,758 +0.23(+0.99%)
Nov 02, 2011 23.61 23.64 23.25 23.41 18,372,150 +0.09(+0.38%)
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.