Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 26.03 26.08 25.41 25.83 1,754,079 -0.10(-0.39%)
Jan 30, 2012 25.91 26.12 25.62 25.93 1,325,491 -0.25(-0.95%)
Jan 27, 2012 25.94 26.28 25.85 26.18 1,037,307 +0.15(+0.58%)
Jan 26, 2012 26.41 26.66 25.88 26.03 1,235,519 -0.29(-1.10%)
Jan 25, 2012 26.10 26.41 25.71 26.32 1,137,048 +0.23(+0.88%)
Jan 24, 2012 26.13 26.28 25.75 26.09 1,391,329 -0.20(-0.76%)
Jan 23, 2012 26.15 26.56 25.96 26.29 1,210,949 +0.19(+0.73%)
Jan 20, 2012 26.13 26.27 25.88 26.10 1,256,421 +0.01(+0.04%)
Jan 19, 2012 25.50 26.29 25.43 26.09 1,582,612 +0.57(+2.23%)
Jan 18, 2012 24.76 25.57 24.56 25.52 1,591,521 +0.83(+3.36%)
Jan 17, 2012 24.46 24.95 24.41 24.69 1,659,213 +0.54(+2.24%)
Jan 13, 2012 24.65 24.68 24.09 24.15 1,281,030 -0.73(-2.93%)
Jan 12, 2012 24.59 24.93 24.19 24.88 2,000,173 +0.30(+1.22%)
Jan 11, 2012 24.39 24.66 24.20 24.58 1,381,067 +0.17(+0.70%)
Jan 10, 2012 23.85 24.51 23.68 24.41 2,259,554 +1.04(+4.45%)
Jan 09, 2012 23.69 23.83 23.27 23.37 2,256,927 -0.16(-0.68%)
Jan 06, 2012 24.31 24.46 23.48 23.53 2,982,959 -0.78(-3.21%)
Jan 05, 2012 24.43 24.88 24.16 24.31 3,002,847 -0.18(-0.73%)
Jan 04, 2012 24.42 24.51 24.01 24.49 2,101,854 +0.79(+3.33%)
Dec 30, 2011 23.84 23.88 23.66 23.70 1,604,961 +0.02(+0.08%)
Dec 29, 2011 23.87 23.91 23.43 23.68 1,930,480 -0.08(-0.34%)
Dec 28, 2011 24.17 24.39 23.51 23.76 2,583,956 -0.34(-1.41%)
Dec 27, 2011 24.57 24.99 23.93 24.10 2,928,498 -2.38(-8.99%)
Dec 23, 2011 26.40 26.58 26.26 26.48 931,010 +0.81(+3.16%)
Dec 21, 2011 26.27 26.38 25.14 25.67 2,146,151 -0.82(-3.10%)
Dec 20, 2011 25.48 26.60 25.42 26.49 1,685,669 +1.49(+5.96%)
Dec 19, 2011 25.92 26.19 24.90 25.00 2,137,857 -0.93(-3.59%)
Dec 16, 2011 25.74 26.09 25.66 25.93 3,012,568 +0.47(+1.85%)
Dec 15, 2011 25.31 25.63 25.28 25.46 2,679,952 +0.53(+2.13%)
Dec 14, 2011 24.91 25.07 24.60 24.93 2,851,903 +0.00(+0.00%)
Dec 13, 2011 25.47 25.82 24.70 24.93 2,034,367 -0.31(-1.23%)
Dec 12, 2011 25.67 26.06 25.06 25.24 2,288,224 -0.71(-2.74%)
Dec 09, 2011 25.14 26.25 25.03 25.95 2,009,346 +0.93(+3.72%)
Dec 08, 2011 25.18 25.43 24.99 25.02 3,277,424 -0.52(-2.04%)
Dec 07, 2011 25.13 25.70 24.92 25.54 1,993,304 +0.20(+0.79%)
Dec 06, 2011 25.71 25.71 25.07 25.34 1,677,629 -0.29(-1.13%)
Dec 05, 2011 25.10 25.70 24.90 25.63 3,067,859 +0.96(+3.89%)
Dec 02, 2011 24.88 25.15 24.56 24.67 1,741,706 -0.05(-0.20%)
Dec 01, 2011 24.32 24.84 24.12 24.72 2,233,454 +0.29(+1.19%)
Nov 30, 2011 23.74 24.49 23.50 24.43 3,229,919 +1.13(+4.85%)
Nov 29, 2011 23.46 23.54 23.16 23.30 4,467,792 -0.04(-0.17%)
Nov 28, 2011 23.77 23.88 23.13 23.34 3,079,365 +0.41(+1.79%)
Nov 25, 2011 22.98 23.15 22.80 22.93 1,312,382 -0.07(-0.30%)
Nov 23, 2011 24.27 24.30 22.97 23.00 3,771,495 -1.49(-6.08%)
Nov 22, 2011 24.66 24.83 24.20 24.49 2,813,356 -0.35(-1.41%)
Nov 21, 2011 24.80 25.08 24.52 24.84 2,991,444 -0.37(-1.47%)
Nov 18, 2011 25.22 25.35 24.65 25.21 2,533,890 +0.06(+0.24%)
Nov 17, 2011 25.70 25.84 24.99 25.15 2,172,387 -0.67(-2.59%)
Nov 16, 2011 25.99 26.88 25.79 25.82 2,546,385 -0.50(-1.90%)
Nov 15, 2011 25.35 27.10 25.05 26.32 6,578,363 +0.86(+3.38%)
Nov 14, 2011 26.24 26.24 25.22 25.46 2,360,345 -1.02(-3.85%)
Nov 11, 2011 26.02 26.66 25.79 26.48 4,118,205 +1.24(+4.91%)
Nov 10, 2011 27.37 27.83 24.92 25.24 6,601,675 -2.66(-9.53%)
Nov 09, 2011 29.30 30.29 27.80 27.90 5,111,887 -5.07(-15.38%)
Nov 08, 2011 32.60 33.00 32.14 32.97 1,693,734 +0.69(+2.14%)
Nov 07, 2011 32.30 32.71 31.90 32.28 1,375,207 -0.12(-0.37%)
Nov 04, 2011 32.04 32.62 31.67 32.40 1,586,688 +0.00(+0.00%)
Nov 03, 2011 30.70 32.48 30.54 32.40 2,177,665 +2.06(+6.79%)
Nov 02, 2011 30.52 30.79 30.06 30.34 1,234,893 +0.42(+1.40%)
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.