Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 19.64 19.86 19.28 19.33 6,121,608 -0.25(-1.26%)
Aug 31, 2011 19.73 20.04 19.43 19.58 6,050,263 -0.01(-0.05%)
Aug 30, 2011 19.56 19.71 19.37 19.59 6,259,361 +0.05(+0.23%)
Aug 29, 2011 19.08 19.57 18.89 19.54 6,614,750 +0.46(+2.44%)
Aug 26, 2011 18.42 19.09 18.12 19.08 4,915,519 +0.58(+3.13%)
Aug 25, 2011 19.01 19.09 18.41 18.50 4,346,918 -0.48(-2.51%)
Aug 24, 2011 18.58 18.99 18.48 18.98 6,203,806 +0.31(+1.68%)
Aug 23, 2011 17.81 18.66 17.63 18.66 6,285,287 +1.03(+5.86%)
Aug 22, 2011 17.72 17.88 17.45 17.63 6,707,687 +0.20(+1.15%)
Aug 19, 2011 17.40 18.15 17.40 17.43 8,547,385 -0.30(-1.72%)
Aug 18, 2011 18.01 18.01 17.45 17.73 7,506,462 -0.78(-4.23%)
Aug 17, 2011 18.75 19.00 18.29 18.52 5,450,462 -0.25(-1.32%)
Aug 16, 2011 18.88 18.89 18.60 18.76 4,459,043 -0.19(-1.02%)
Aug 15, 2011 18.68 18.97 18.47 18.96 5,130,076 +0.37(+1.98%)
Aug 12, 2011 18.33 18.74 18.21 18.59 4,540,853 +0.32(+1.75%)
Aug 11, 2011 17.64 18.52 17.35 18.27 9,455,134 +0.84(+4.84%)
Aug 10, 2011 17.98 18.23 17.39 17.43 8,935,528 -0.83(-4.54%)
Aug 09, 2011 18.11 18.29 17.02 18.25 10,180,340 +0.88(+5.07%)
Aug 08, 2011 18.11 18.46 17.18 17.37 8,032,119 -1.25(-6.73%)
Aug 05, 2011 18.51 18.74 17.92 18.63 8,089,426 +0.38(+2.06%)
Aug 04, 2011 18.89 18.98 18.24 18.25 8,298,464 -0.91(-4.77%)
Aug 03, 2011 18.86 19.19 18.46 19.16 5,999,384 +0.32(+1.68%)
Aug 02, 2011 19.32 19.55 18.84 18.85 4,910,389 -0.66(-3.37%)
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.