Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 24.89 24.96 24.69 24.89 8,166,903 +0.06(+0.25%)
Jan 30, 2012 25.09 25.13 24.69 24.82 20,748,948 -0.31(-1.23%)
Jan 27, 2012 25.79 25.80 25.11 25.13 22,739,644 -0.84(-3.22%)
Jan 26, 2012 25.94 26.13 25.80 25.97 18,299,174 -0.06(-0.24%)
Jan 25, 2012 25.51 26.07 25.33 26.03 5,639,886 +0.45(+1.75%)
Jan 24, 2012 25.52 25.63 25.42 25.59 4,696,791 -0.08(-0.32%)
Jan 23, 2012 25.79 25.95 25.55 25.67 7,731,717 -0.13(-0.51%)
Jan 20, 2012 25.88 25.94 25.69 25.80 6,624,427 -0.06(-0.22%)
Jan 19, 2012 26.14 26.18 25.80 25.86 7,283,705 -0.28(-1.06%)
Jan 18, 2012 26.11 26.20 25.96 26.13 4,537,294 +0.07(+0.27%)
Jan 17, 2012 26.16 26.28 25.92 26.06 6,511,105 +0.04(+0.15%)
Jan 13, 2012 25.83 26.03 25.81 26.03 4,321,603 +0.01(+0.05%)
Jan 12, 2012 26.00 26.08 25.86 26.01 3,890,567 +0.08(+0.29%)
Jan 11, 2012 25.88 25.96 25.86 25.94 4,886,634 -0.02(-0.07%)
Jan 10, 2012 26.00 26.10 25.90 25.96 7,504,234 +0.18(+0.68%)
Jan 09, 2012 25.71 25.81 25.63 25.78 9,607,934 +0.12(+0.47%)
Jan 06, 2012 25.76 25.79 25.62 25.66 5,110,704 -0.10(-0.39%)
Jan 05, 2012 25.70 25.85 25.59 25.76 6,421,151 +0.03(+0.12%)
Jan 04, 2012 25.64 25.82 25.62 25.73 5,379,749 -0.26(-0.99%)
Dec 30, 2011 26.10 26.19 25.98 25.99 2,671,584 -0.14(-0.55%)
Dec 29, 2011 26.05 26.19 26.03 26.13 3,089,323 +0.16(+0.63%)
Dec 28, 2011 26.16 26.24 25.94 25.97 3,169,881 -0.23(-0.89%)
Dec 27, 2011 26.12 26.22 26.08 26.20 3,891,554 +0.05(+0.19%)
Dec 23, 2011 26.13 26.20 26.05 26.15 3,201,259 +0.45(+1.76%)
Dec 21, 2011 25.11 25.79 25.11 25.70 7,136,923 +0.57(+2.28%)
Dec 20, 2011 25.01 25.15 24.93 25.13 4,433,786 +0.41(+1.65%)
Dec 19, 2011 25.10 25.13 24.63 24.72 4,411,641 -0.23(-0.93%)
Dec 16, 2011 25.07 25.19 24.82 24.95 7,045,383 -0.05(-0.20%)
Dec 15, 2011 24.56 25.04 24.54 25.00 8,014,799 +0.64(+2.63%)
Dec 14, 2011 24.87 24.91 24.18 24.36 13,229,739 -0.47(-1.88%)
Dec 13, 2011 24.86 25.06 24.74 24.82 4,828,615 +0.09(+0.36%)
Dec 12, 2011 24.93 25.00 24.47 24.74 5,681,929 -0.26(-1.03%)
Dec 09, 2011 24.89 25.13 24.80 24.99 5,482,233 +0.28(+1.12%)
Dec 08, 2011 25.01 25.02 24.66 24.72 4,628,804 -0.28(-1.13%)
Dec 07, 2011 24.99 25.09 24.79 25.00 4,300,126 +0.00(+0.00%)
Dec 06, 2011 24.89 25.13 24.76 25.00 4,831,697 +0.17(+0.68%)
Dec 05, 2011 24.94 25.03 24.70 24.83 4,116,061 +0.14(+0.56%)
Dec 02, 2011 25.04 25.04 24.67 24.69 4,405,497 -0.23(-0.93%)
Dec 01, 2011 24.85 25.03 24.80 24.93 4,900,792 -0.04(-0.15%)
Nov 30, 2011 24.50 24.97 24.47 24.96 7,787,097 +0.89(+3.71%)
Nov 29, 2011 23.93 24.12 23.81 24.07 4,677,632 +0.30(+1.24%)
Nov 28, 2011 23.80 23.89 23.67 23.77 4,474,499 +0.37(+1.59%)
Nov 25, 2011 23.31 23.54 23.30 23.40 1,713,015 +0.06(+0.27%)
Nov 23, 2011 23.56 23.59 23.28 23.34 4,792,351 -0.28(-1.20%)
Nov 22, 2011 23.94 23.99 23.62 23.62 4,980,682 -0.31(-1.31%)
Nov 21, 2011 24.06 24.17 23.72 23.94 4,744,582 -0.32(-1.32%)
Nov 18, 2011 24.29 24.35 24.13 24.26 3,689,607 +0.14(+0.60%)
Nov 17, 2011 24.35 24.35 23.95 24.11 5,267,288 -0.19(-0.78%)
Nov 16, 2011 24.56 24.60 24.28 24.30 4,228,002 -0.37(-1.50%)
Nov 15, 2011 24.54 24.74 24.45 24.67 3,710,045 +0.09(+0.38%)
Nov 14, 2011 24.91 24.91 24.54 24.58 10,741,557 -0.28(-1.14%)
Nov 11, 2011 24.62 24.87 24.62 24.86 3,765,993 +0.43(+1.75%)
Nov 10, 2011 24.51 24.57 24.26 24.43 5,439,706 +0.26(+1.07%)
Nov 09, 2011 24.45 24.53 24.13 24.18 6,657,840 -0.48(-1.96%)
Nov 08, 2011 24.71 24.74 24.42 24.66 7,603,781 -0.06(-0.23%)
Nov 07, 2011 24.70 24.77 24.52 24.72 5,929,668 +0.04(+0.15%)
Nov 04, 2011 24.65 24.77 24.48 24.68 7,738,527 -0.11(-0.43%)
Nov 03, 2011 24.69 24.92 24.61 24.79 19,303,940 +0.32(+1.32%)
Nov 02, 2011 24.38 24.73 24.35 24.46 7,220,715 +0.40(+1.65%)
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.