Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 25.99 26.01 25.91 25.93 11,428,229 -0.02(-0.08%)
Dec 29, 2011 25.86 25.96 25.79 25.95 9,942,183 +0.21(+0.80%)
Dec 28, 2011 25.92 26.00 25.72 25.74 10,543,182 -0.22(-0.85%)
Dec 27, 2011 25.99 26.07 25.94 25.96 10,972,753 -0.10(-0.40%)
Dec 23, 2011 25.92 26.07 25.89 26.07 13,885,021 +0.39(+1.53%)
Dec 21, 2011 25.49 25.73 25.46 25.68 19,106,372 +0.18(+0.70%)
Dec 20, 2011 25.26 25.55 25.10 25.50 28,077,902 +0.41(+1.65%)
Dec 19, 2011 25.06 25.31 24.99 25.08 23,999,376 +0.15(+0.61%)
Dec 16, 2011 25.10 25.19 24.77 24.93 38,518,180 -0.08(-0.30%)
Dec 15, 2011 24.71 25.23 24.69 25.01 46,365,956 +0.55(+2.25%)
Dec 14, 2011 24.02 24.60 24.00 24.46 32,774,014 +0.39(+1.63%)
Dec 13, 2011 24.22 24.32 23.98 24.07 26,633,506 -0.29(-1.19%)
Dec 12, 2011 24.47 24.53 24.20 24.36 18,291,202 -0.19(-0.76%)
Dec 09, 2011 24.29 24.66 24.22 24.54 58,635,024 +0.34(+1.39%)
Dec 08, 2011 24.53 24.58 24.12 24.20 61,625,912 -0.29(-1.18%)
Dec 07, 2011 24.27 24.61 24.21 24.49 30,311,748 +0.14(+0.59%)
Dec 06, 2011 24.37 24.49 24.25 24.35 20,199,004 +0.10(+0.40%)
Dec 05, 2011 24.61 24.66 24.11 24.25 24,988,600 -0.15(-0.62%)
Dec 02, 2011 24.70 24.70 24.33 24.40 21,060,660 -0.14(-0.56%)
Dec 01, 2011 24.58 24.75 24.46 24.54 18,266,430 -0.05(-0.20%)
Nov 30, 2011 24.21 24.62 24.21 24.59 26,759,334 +0.87(+3.68%)
Nov 29, 2011 23.73 24.01 23.64 23.72 17,653,910 +0.15(+0.64%)
Nov 28, 2011 23.21 23.60 23.17 23.56 22,625,196 +0.76(+3.32%)
Nov 25, 2011 22.90 22.97 22.79 22.81 7,133,327 -0.02(-0.09%)
Nov 23, 2011 23.00 23.09 22.83 22.83 19,971,656 -0.43(-1.83%)
Nov 22, 2011 23.45 23.54 23.22 23.25 24,670,420 -0.23(-0.97%)
Nov 21, 2011 23.65 23.77 23.39 23.48 23,987,698 -0.56(-2.32%)
Nov 18, 2011 24.03 24.22 24.03 24.04 18,312,984 +0.08(+0.32%)
Nov 17, 2011 24.02 24.20 23.68 23.96 24,100,234 -0.17(-0.71%)
Nov 16, 2011 24.18 24.50 24.09 24.13 18,672,980 -0.44(-1.79%)
Nov 15, 2011 24.44 24.67 24.31 24.58 12,972,751 +0.04(+0.17%)
Nov 14, 2011 24.34 24.59 24.15 24.53 20,569,520 -0.21(-0.83%)
Nov 11, 2011 24.32 24.93 24.32 24.74 44,176,968 +0.69(+2.86%)
Nov 10, 2011 23.78 24.17 23.58 24.05 38,445,060 +0.81(+3.49%)
Nov 09, 2011 23.40 23.77 23.08 23.24 31,199,266 -0.47(-1.97%)
Nov 08, 2011 23.63 23.80 23.41 23.71 20,841,416 +0.10(+0.44%)
Nov 07, 2011 23.32 23.62 23.26 23.61 13,937,262 +0.21(+0.88%)
Nov 04, 2011 23.61 23.67 23.23 23.40 15,598,677 -0.35(-1.48%)
Nov 03, 2011 23.73 23.89 23.62 23.75 21,553,526 +0.23(+0.99%)
Nov 02, 2011 23.72 23.75 23.36 23.52 18,287,952 +0.09(+0.38%)
Nov 01, 2011 23.25 23.83 23.18 23.43 38,950,396 -0.30(-1.28%)
Oct 31, 2011 24.09 24.24 23.73 23.73 25,251,292 -0.42(-1.74%)
Oct 28, 2011 24.09 24.42 23.81 24.15 37,305,084 +0.55(+2.33%)
Oct 27, 2011 23.44 23.77 23.26 23.60 30,083,662 +0.53(+2.30%)
Oct 26, 2011 22.92 23.17 22.75 23.07 22,237,634 +0.43(+1.91%)
Oct 25, 2011 23.06 23.10 22.57 22.64 22,811,120 -0.43(-1.85%)
Oct 24, 2011 22.88 23.08 22.79 23.06 20,801,398 +0.12(+0.54%)
Oct 21, 2011 22.81 22.99 22.76 22.94 26,113,612 +0.38(+1.68%)
Oct 20, 2011 22.49 22.66 22.22 22.56 19,717,524 +0.18(+0.80%)
Oct 19, 2011 22.56 22.74 22.30 22.38 17,323,788 -0.17(-0.76%)
Oct 18, 2011 22.26 22.70 22.14 22.55 18,792,764 +0.33(+1.49%)
Oct 17, 2011 22.59 22.82 22.18 22.22 16,652,709 -0.46(-2.03%)
Oct 14, 2011 22.68 22.70 22.48 22.68 15,683,040 +0.19(+0.86%)
Oct 13, 2011 22.34 22.61 22.19 22.49 19,778,240 +0.09(+0.40%)
Oct 12, 2011 22.18 22.54 22.11 22.40 23,773,410 +0.44(+2.00%)
Oct 11, 2011 22.26 22.29 21.89 21.96 22,650,312 -0.29(-1.30%)
Oct 10, 2011 22.35 22.40 22.04 22.25 21,751,534 +0.51(+2.34%)
Oct 07, 2011 21.95 22.20 21.71 21.74 31,801,284 +0.13(+0.60%)
Oct 06, 2011 21.47 21.71 21.47 21.61 27,044,374 -0.03(-0.13%)
Oct 05, 2011 21.62 21.85 21.33 21.64 36,744,908 +0.08(+0.35%)
Oct 04, 2011 21.51 21.62 21.01 21.56 41,746,656 -0.15(-0.70%)
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.