Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.25 23.44 23.02 23.33 7,104,192 +0.75(+3.32%)
Nov 29, 2011 22.56 22.69 22.27 22.58 5,067,522 -0.04(-0.16%)
Nov 28, 2011 21.81 22.62 21.80 22.61 6,006,073 +1.38(+6.50%)
Nov 25, 2011 21.46 21.54 21.22 21.23 1,540,160 -0.31(-1.43%)
Nov 23, 2011 21.51 21.72 21.42 21.54 4,394,968 -0.05(-0.25%)
Nov 22, 2011 21.59 21.78 21.40 21.59 5,204,674 -0.02(-0.09%)
Nov 21, 2011 21.95 22.02 21.53 21.61 6,118,205 -0.54(-2.46%)
Nov 18, 2011 22.36 22.46 21.90 22.16 4,573,812 -0.21(-0.93%)
Nov 17, 2011 22.55 22.70 22.01 22.37 4,206,676 -0.22(-0.98%)
Nov 16, 2011 22.65 22.96 22.49 22.59 4,850,535 -0.32(-1.39%)
Nov 15, 2011 22.71 23.08 22.63 22.91 3,291,557 +0.08(+0.33%)
Nov 14, 2011 22.82 22.99 22.71 22.83 3,456,517 -0.07(-0.30%)
Nov 11, 2011 22.62 23.12 22.43 22.90 4,436,071 +0.55(+2.45%)
Nov 10, 2011 22.24 22.42 21.97 22.35 5,044,791 +0.31(+1.41%)
Nov 09, 2011 22.41 22.46 21.98 22.04 5,097,929 -0.83(-3.61%)
Nov 08, 2011 22.93 23.00 22.40 22.87 4,672,583 +0.10(+0.43%)
Nov 07, 2011 22.87 23.18 22.49 22.77 5,490,667 -0.27(-1.15%)
Nov 04, 2011 23.44 23.69 22.89 23.03 6,123,669 -0.69(-2.89%)
Nov 03, 2011 23.54 23.77 22.77 23.72 8,564,049 +0.33(+1.42%)
Nov 02, 2011 23.13 23.42 22.86 23.39 6,996,109 +0.60(+2.63%)
Nov 01, 2011 22.73 23.15 22.56 22.79 6,408,646 -0.46(-1.97%)
Oct 31, 2011 23.43 23.97 23.25 23.25 7,071,675 -0.33(-1.39%)
Oct 28, 2011 23.30 23.65 23.01 23.57 8,888,601 +0.20(+0.86%)
Oct 27, 2011 23.20 23.51 22.95 23.37 7,441,462 +0.85(+3.76%)
Oct 26, 2011 22.91 23.18 22.31 22.53 7,096,166 +0.17(+0.78%)
Oct 25, 2011 23.04 23.11 22.28 22.35 8,208,644 -0.69(-2.99%)
Oct 24, 2011 23.21 23.49 22.31 23.04 10,545,055 +0.72(+3.24%)
Oct 21, 2011 22.29 22.54 21.92 22.32 7,714,506 +0.17(+0.75%)
Oct 20, 2011 21.79 22.21 21.45 22.15 6,489,265 +0.47(+2.19%)
Oct 19, 2011 22.07 22.25 21.60 21.68 6,077,423 -0.50(-2.26%)
Oct 18, 2011 22.02 22.50 21.37 22.18 5,037,888 +0.18(+0.84%)
Oct 17, 2011 22.45 22.50 21.94 21.99 3,135,634 -0.54(-2.38%)
Oct 14, 2011 22.31 22.54 22.20 22.53 3,433,079 +0.39(+1.75%)
Oct 13, 2011 21.77 22.17 21.75 22.14 5,676,622 +0.15(+0.68%)
Oct 12, 2011 22.22 22.64 21.89 21.99 6,421,132 -0.10(-0.46%)
Oct 11, 2011 22.27 22.47 21.91 22.09 4,363,913 -0.28(-1.25%)
Oct 10, 2011 22.09 22.48 21.97 22.37 6,969,585 +0.60(+2.73%)
Oct 07, 2011 21.73 22.24 21.60 21.78 6,907,160 +0.13(+0.60%)
Oct 06, 2011 21.21 21.70 21.18 21.65 4,862,391 +0.43(+2.01%)
Oct 05, 2011 20.89 21.31 20.38 21.22 6,752,861 +0.43(+2.06%)
Oct 04, 2011 19.72 20.80 19.49 20.79 8,972,591 +0.91(+4.58%)
Oct 03, 2011 20.13 20.90 19.78 19.88 7,059,516 -0.55(-2.72%)
Sep 30, 2011 20.81 21.22 20.44 20.44 6,915,044 -0.68(-3.22%)
Sep 29, 2011 21.75 21.85 20.29 21.12 7,281,895 -0.13(-0.61%)
Sep 28, 2011 21.88 22.18 21.24 21.25 5,741,532 -0.66(-3.02%)
Sep 27, 2011 21.71 22.34 21.59 21.91 10,420,591 +0.49(+2.30%)
Sep 26, 2011 21.14 21.44 20.69 21.42 6,517,924 +0.38(+1.79%)
Sep 23, 2011 19.98 21.27 19.95 21.04 10,163,726 +1.06(+5.32%)
Sep 22, 2011 19.79 20.28 19.66 19.98 5,815,754 -0.37(-1.83%)
Sep 21, 2011 21.19 21.37 20.33 20.35 5,215,667 -0.95(-4.46%)
Sep 20, 2011 21.35 21.82 21.07 21.30 6,862,644 -0.02(-0.07%)
Sep 19, 2011 20.65 21.40 20.53 21.31 5,606,783 +0.34(+1.64%)
Sep 16, 2011 20.93 21.13 20.73 20.97 7,664,597 +0.08(+0.40%)
Sep 15, 2011 20.71 21.07 20.50 20.89 8,122,453 +0.31(+1.50%)
Sep 14, 2011 20.11 20.83 19.91 20.58 7,296,236 +0.54(+2.69%)
Sep 13, 2011 19.50 20.11 19.36 20.04 5,895,933 +0.66(+3.39%)
Sep 12, 2011 18.72 19.41 18.69 19.38 4,461,555 +0.31(+1.61%)
Sep 09, 2011 19.28 19.64 18.86 19.07 6,321,653 -0.54(-2.74%)
Sep 08, 2011 19.48 20.17 19.38 19.61 11,864,352 +0.06(+0.28%)
Sep 07, 2011 19.14 19.56 18.92 19.55 5,153,076 +0.78(+4.13%)
Sep 06, 2011 18.45 18.81 17.99 18.78 5,371,971 -0.04(-0.23%)
Sep 02, 2011 18.97 19.06 18.72 18.82 4,657,025 -0.51(-2.62%)
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.