Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 20.49 20.49 20.13 20.29 44,921,288 -0.03(-0.14%)
Jan 30, 2012 20.32 20.37 20.16 20.32 32,841,838 -0.24(-1.18%)
Jan 27, 2012 20.06 20.66 19.98 20.56 44,916,716 +0.38(+1.89%)
Jan 26, 2012 21.13 21.13 20.00 20.18 78,694,856 -0.80(-3.81%)
Jan 25, 2012 21.06 21.12 20.81 20.97 49,201,236 -0.24(-1.11%)
Jan 24, 2012 21.15 21.29 20.95 21.21 40,601,220 -0.26(-1.23%)
Jan 23, 2012 21.21 21.56 21.14 21.47 50,786,368 +0.26(+1.24%)
Jan 20, 2012 20.93 21.23 20.81 21.21 53,558,632 +0.27(+1.29%)
Jan 19, 2012 21.09 21.14 20.83 20.94 47,738,924 -0.06(-0.30%)
Jan 18, 2012 20.57 21.04 20.49 21.00 61,125,224 +0.29(+1.39%)
Jan 17, 2012 20.82 21.32 20.60 20.71 72,046,032 +0.15(+0.73%)
Jan 13, 2012 20.07 20.59 20.04 20.57 61,991,532 +0.00(+0.00%)
Jan 12, 2012 20.68 20.79 20.31 20.57 42,007,132 -0.01(-0.03%)
Jan 11, 2012 20.32 20.61 20.20 20.57 44,502,064 +0.15(+0.71%)
Jan 10, 2012 20.66 20.70 20.27 20.43 42,993,108 +0.08(+0.38%)
Jan 09, 2012 20.25 20.41 20.14 20.35 37,027,484 +0.25(+1.24%)
Jan 06, 2012 20.03 20.20 19.77 20.10 46,511,372 -0.06(-0.28%)
Jan 05, 2012 19.79 20.54 19.62 20.16 69,737,656 +0.32(+1.61%)
Jan 04, 2012 19.68 19.93 19.47 19.84 39,622,612 +0.69(+3.63%)
Dec 30, 2011 19.28 19.29 19.14 19.14 21,700,352 -0.14(-0.72%)
Dec 29, 2011 18.93 19.33 18.91 19.28 28,839,424 +0.45(+2.40%)
Dec 28, 2011 19.16 19.25 18.81 18.83 26,306,980 -0.35(-1.81%)
Dec 27, 2011 19.25 19.37 19.18 19.18 20,286,494 -0.12(-0.63%)
Dec 23, 2011 19.04 19.43 19.02 19.30 39,535,424 +0.62(+3.33%)
Dec 21, 2011 18.45 18.68 18.20 18.68 41,086,908 +0.27(+1.47%)
Dec 20, 2011 17.95 18.54 17.86 18.41 53,889,872 +0.83(+4.70%)
Dec 19, 2011 18.16 18.20 17.49 17.58 41,408,564 -0.47(-2.58%)
Dec 16, 2011 17.93 18.13 17.88 18.04 63,108,908 +0.26(+1.44%)
Dec 15, 2011 18.16 18.27 17.75 17.79 46,910,172 -0.17(-0.97%)
Dec 14, 2011 17.63 18.20 17.63 17.96 48,519,500 +0.05(+0.27%)
Dec 13, 2011 18.44 18.46 17.69 17.91 45,372,768 -0.35(-1.90%)
Dec 12, 2011 18.50 18.53 18.11 18.26 35,874,352 -0.43(-2.30%)
Dec 09, 2011 18.29 18.76 18.26 18.69 41,190,924 +0.50(+2.75%)
Dec 08, 2011 18.54 18.64 18.10 18.19 42,299,548 -0.60(-3.18%)
Dec 07, 2011 18.37 18.90 18.30 18.79 40,433,108 +0.28(+1.50%)
Dec 06, 2011 18.43 18.67 18.37 18.51 32,282,564 -0.06(-0.34%)
Dec 05, 2011 18.35 18.71 18.21 18.57 49,587,908 +0.47(+2.57%)
Dec 02, 2011 17.91 18.38 17.87 18.11 52,464,896 +0.30(+1.68%)
Dec 01, 2011 17.79 17.96 17.59 17.81 37,162,628 -0.15(-0.85%)
Nov 30, 2011 17.38 18.02 17.22 17.96 74,144,984 +1.24(+7.39%)
Nov 29, 2011 16.81 16.97 16.60 16.72 39,871,680 -0.05(-0.29%)
Nov 28, 2011 17.07 17.07 16.59 16.77 47,007,512 +0.44(+2.72%)
Nov 25, 2011 16.19 16.50 16.17 16.33 21,022,638 +0.21(+1.29%)
Nov 23, 2011 16.40 16.46 16.11 16.12 51,735,292 -0.50(-3.01%)
Nov 22, 2011 16.76 16.98 16.61 16.62 53,571,188 -0.17(-1.03%)
Nov 21, 2011 16.79 16.99 16.69 16.79 46,362,876 -0.35(-2.07%)
Nov 18, 2011 17.19 17.41 17.10 17.15 44,809,772 +0.01(+0.08%)
Nov 17, 2011 17.31 17.55 17.00 17.13 57,433,504 -0.19(-1.08%)
Nov 16, 2011 17.40 17.76 17.24 17.32 52,069,784 -0.24(-1.38%)
Nov 15, 2011 17.36 17.69 17.24 17.56 40,872,812 +0.13(+0.76%)
Nov 14, 2011 17.73 17.76 17.33 17.43 42,148,880 -0.38(-2.14%)
Nov 11, 2011 17.67 17.88 17.64 17.81 37,196,996 +0.40(+2.27%)
Nov 10, 2011 17.52 17.66 17.26 17.42 43,873,216 +0.06(+0.36%)
Nov 09, 2011 18.00 18.09 17.25 17.36 67,575,952 -1.07(-5.80%)
Nov 08, 2011 17.74 18.50 17.73 18.43 61,500,724 +0.77(+4.37%)
Nov 07, 2011 17.64 17.76 17.41 17.66 35,402,060 +0.01(+0.08%)
Nov 04, 2011 17.71 17.90 17.49 17.64 39,126,208 -0.28(-1.59%)
Nov 03, 2011 17.79 17.99 17.40 17.93 44,351,720 +0.33(+1.90%)
Nov 02, 2011 17.45 17.67 17.30 17.59 56,475,068 +0.47(+2.76%)
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.