Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.12 24.31 23.87 24.19 6,850,011 +0.78(+3.32%)
Nov 29, 2011 23.40 23.53 23.10 23.41 4,886,210 -0.04(-0.16%)
Nov 28, 2011 22.61 23.46 22.61 23.45 5,791,181 +1.43(+6.50%)
Nov 25, 2011 22.26 22.34 22.01 22.02 1,485,054 -0.32(-1.43%)
Nov 23, 2011 22.31 22.53 22.21 22.34 4,237,720 -0.06(-0.25%)
Nov 22, 2011 22.39 22.59 22.19 22.39 5,018,455 -0.02(-0.09%)
Nov 21, 2011 22.76 22.84 22.33 22.42 5,899,301 -0.57(-2.46%)
Nov 18, 2011 23.19 23.30 22.71 22.98 4,410,165 -0.22(-0.93%)
Nov 17, 2011 23.38 23.54 22.83 23.20 4,056,165 -0.23(-0.98%)
Nov 16, 2011 23.49 23.81 23.32 23.43 4,676,987 -0.33(-1.39%)
Nov 15, 2011 23.56 23.93 23.47 23.76 3,173,788 +0.08(+0.33%)
Nov 14, 2011 23.67 23.85 23.55 23.68 3,332,846 -0.07(-0.30%)
Nov 11, 2011 23.46 23.98 23.26 23.75 4,277,352 +0.57(+2.45%)
Nov 10, 2011 23.07 23.25 22.79 23.18 4,864,293 +0.32(+1.41%)
Nov 09, 2011 23.24 23.29 22.80 22.86 4,915,529 -0.86(-3.61%)
Nov 08, 2011 23.78 23.85 23.23 23.71 4,505,402 +0.10(+0.43%)
Nov 07, 2011 23.72 24.04 23.33 23.61 5,294,216 -0.28(-1.15%)
Nov 04, 2011 24.31 24.57 23.74 23.89 5,904,570 -0.71(-2.89%)
Nov 03, 2011 24.42 24.65 23.61 24.60 8,257,634 +0.35(+1.42%)
Nov 02, 2011 23.99 24.29 23.71 24.26 6,745,795 +0.62(+2.63%)
Nov 01, 2011 23.57 24.00 23.39 23.63 6,179,350 -0.47(-1.97%)
Oct 31, 2011 24.30 24.86 24.11 24.11 6,818,656 -0.34(-1.39%)
Oct 28, 2011 24.17 24.52 23.86 24.45 8,570,574 +0.21(+0.86%)
Oct 27, 2011 24.06 24.39 23.80 24.24 7,175,213 +0.88(+3.76%)
Oct 26, 2011 23.76 24.04 23.14 23.36 6,842,271 +0.18(+0.78%)
Oct 25, 2011 23.90 23.97 23.11 23.18 7,914,946 -0.71(-2.99%)
Oct 24, 2011 24.07 24.36 23.14 23.89 10,167,762 +0.75(+3.24%)
Oct 21, 2011 23.12 23.37 22.73 23.14 7,438,487 +0.17(+0.75%)
Oct 20, 2011 22.60 23.03 22.24 22.97 6,257,085 +0.49(+2.19%)
Oct 19, 2011 22.88 23.08 22.40 22.48 5,859,978 -0.52(-2.26%)
Oct 18, 2011 22.84 23.34 22.16 23.00 4,857,637 +0.19(+0.84%)
Oct 17, 2011 23.28 23.34 22.76 22.81 3,023,444 -0.56(-2.38%)
Oct 14, 2011 23.14 23.37 23.03 23.36 3,310,246 +0.40(+1.75%)
Oct 13, 2011 22.58 22.99 22.56 22.96 5,473,517 +0.16(+0.68%)
Oct 12, 2011 23.05 23.48 22.70 22.81 6,191,390 -0.10(-0.46%)
Oct 11, 2011 23.10 23.31 22.72 22.91 4,207,776 -0.29(-1.25%)
Oct 10, 2011 22.91 23.31 22.79 23.20 6,720,220 +0.62(+2.73%)
Oct 07, 2011 22.53 23.07 22.40 22.58 6,660,028 +0.13(+0.60%)
Oct 06, 2011 22.00 22.50 21.97 22.45 4,688,419 +0.44(+2.01%)
Oct 05, 2011 21.66 22.10 21.14 22.01 6,511,249 +0.44(+2.06%)
Oct 04, 2011 20.45 21.57 20.22 21.56 8,651,560 +0.94(+4.58%)
Oct 03, 2011 20.88 21.67 20.52 20.62 6,806,932 -0.58(-2.72%)
Sep 30, 2011 21.58 22.01 21.20 21.20 6,667,630 -0.70(-3.22%)
Sep 29, 2011 22.55 22.66 21.04 21.90 7,021,355 -0.13(-0.61%)
Sep 28, 2011 22.69 23.00 22.03 22.04 5,536,105 -0.69(-3.02%)
Sep 27, 2011 22.52 23.17 22.39 22.72 10,047,752 +0.51(+2.30%)
Sep 26, 2011 21.93 22.24 21.46 22.21 6,284,718 +0.39(+1.79%)
Sep 23, 2011 20.73 22.06 20.69 21.82 9,800,077 +1.10(+5.32%)
Sep 22, 2011 20.52 21.03 20.39 20.72 5,607,671 -0.39(-1.83%)
Sep 21, 2011 21.98 22.16 21.08 21.10 5,029,055 -0.99(-4.46%)
Sep 20, 2011 22.14 22.62 21.85 22.09 6,617,105 -0.02(-0.07%)
Sep 19, 2011 21.42 22.20 21.29 22.10 5,406,177 +0.36(+1.64%)
Sep 16, 2011 21.70 21.91 21.50 21.75 7,390,364 +0.09(+0.40%)
Sep 15, 2011 21.48 21.85 21.26 21.66 7,831,839 +0.32(+1.50%)
Sep 14, 2011 20.86 21.60 20.65 21.34 7,035,183 +0.56(+2.69%)
Sep 13, 2011 20.22 20.85 20.08 20.78 5,684,982 +0.68(+3.39%)
Sep 12, 2011 19.42 20.13 19.38 20.10 4,301,924 +0.32(+1.61%)
Sep 09, 2011 20.00 20.36 19.56 19.78 6,095,470 -0.56(-2.74%)
Sep 08, 2011 20.21 20.92 20.10 20.34 11,439,856 +0.06(+0.28%)
Sep 07, 2011 19.85 20.29 19.62 20.28 4,968,703 +0.72(+3.68%)
Sep 06, 2011 19.22 19.59 18.74 19.56 5,157,518 -0.05(-0.23%)
Sep 02, 2011 19.76 19.85 19.50 19.61 4,471,114 -0.53(-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.