Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.07 24.27 23.83 24.15 6,862,469 +0.78(+3.32%)
Nov 29, 2011 23.36 23.49 23.06 23.37 4,895,097 -0.04(-0.16%)
Nov 28, 2011 22.57 23.42 22.57 23.41 5,801,714 +1.43(+6.50%)
Nov 25, 2011 22.22 22.30 21.97 21.98 1,487,755 -0.32(-1.43%)
Nov 23, 2011 22.27 22.49 22.17 22.30 4,245,427 -0.06(-0.25%)
Nov 22, 2011 22.35 22.55 22.15 22.35 5,027,582 -0.02(-0.09%)
Nov 21, 2011 22.72 22.80 22.29 22.37 5,910,031 -0.56(-2.46%)
Nov 18, 2011 23.15 23.25 22.67 22.94 4,418,186 -0.22(-0.93%)
Nov 17, 2011 23.34 23.50 22.78 23.15 4,063,542 -0.23(-0.98%)
Nov 16, 2011 23.44 23.76 23.28 23.38 4,685,494 -0.33(-1.39%)
Nov 15, 2011 23.51 23.89 23.43 23.71 3,179,560 +0.08(+0.33%)
Nov 14, 2011 23.63 23.80 23.51 23.63 3,338,908 -0.07(-0.30%)
Nov 11, 2011 23.42 23.93 23.22 23.71 4,285,132 +0.57(+2.45%)
Nov 10, 2011 23.03 23.21 22.75 23.14 4,873,140 +0.32(+1.41%)
Nov 09, 2011 23.20 23.25 22.75 22.82 4,924,469 -0.85(-3.61%)
Nov 08, 2011 23.74 23.81 23.18 23.67 4,513,597 +0.10(+0.43%)
Nov 07, 2011 23.68 23.99 23.29 23.57 5,303,845 -0.28(-1.15%)
Nov 04, 2011 24.26 24.52 23.69 23.85 5,915,309 -0.71(-2.89%)
Nov 03, 2011 24.37 24.61 23.57 24.56 8,272,653 +0.34(+1.42%)
Nov 02, 2011 23.95 24.24 23.67 24.21 6,758,064 +0.62(+2.63%)
Nov 01, 2011 23.53 23.96 23.35 23.59 6,190,589 -0.47(-1.97%)
Oct 31, 2011 24.26 24.81 24.07 24.07 6,831,058 -0.34(-1.39%)
Oct 28, 2011 24.12 24.48 23.82 24.41 8,586,162 +0.21(+0.86%)
Oct 27, 2011 24.02 24.34 23.76 24.20 7,188,263 +0.88(+3.76%)
Oct 26, 2011 23.71 24.00 23.10 23.32 6,854,715 +0.18(+0.78%)
Oct 25, 2011 23.86 23.93 23.07 23.14 7,929,341 -0.71(-2.99%)
Oct 24, 2011 24.03 24.31 23.09 23.85 10,186,255 +0.75(+3.24%)
Oct 21, 2011 23.08 23.33 22.69 23.10 7,452,016 +0.17(+0.75%)
Oct 20, 2011 22.56 22.99 22.20 22.93 6,268,465 +0.49(+2.19%)
Oct 19, 2011 22.84 23.04 22.36 22.44 5,870,636 -0.52(-2.26%)
Oct 18, 2011 22.80 23.30 22.12 22.96 4,866,471 +0.19(+0.84%)
Oct 17, 2011 23.24 23.29 22.72 22.77 3,028,942 -0.56(-2.38%)
Oct 14, 2011 23.09 23.33 22.99 23.32 3,316,267 +0.40(+1.75%)
Oct 13, 2011 22.54 22.95 22.52 22.92 5,483,472 +0.16(+0.68%)
Oct 12, 2011 23.01 23.44 22.66 22.77 6,202,650 -0.10(-0.46%)
Oct 11, 2011 23.05 23.26 22.68 22.87 4,215,429 -0.29(-1.25%)
Oct 10, 2011 22.87 23.27 22.74 23.16 6,732,442 +0.62(+2.73%)
Oct 07, 2011 22.49 23.03 22.36 22.54 6,672,141 +0.13(+0.60%)
Oct 06, 2011 21.96 22.46 21.93 22.41 4,696,946 +0.44(+2.01%)
Oct 05, 2011 21.62 22.06 21.10 21.97 6,523,092 +0.44(+2.06%)
Oct 04, 2011 20.42 21.53 20.18 21.53 8,667,295 +0.94(+4.58%)
Oct 03, 2011 20.84 21.63 20.48 20.58 6,819,312 -0.57(-2.72%)
Sep 30, 2011 21.54 21.97 21.16 21.16 6,679,757 -0.70(-3.22%)
Sep 29, 2011 22.51 22.62 21.00 21.86 7,034,125 -0.13(-0.61%)
Sep 28, 2011 22.65 22.96 21.99 22.00 5,546,174 -0.68(-3.02%)
Sep 27, 2011 22.48 23.13 22.35 22.68 10,066,026 +0.51(+2.30%)
Sep 26, 2011 21.89 22.20 21.42 22.17 6,296,149 +0.39(+1.79%)
Sep 23, 2011 20.69 22.02 20.65 21.78 9,817,901 +1.10(+5.32%)
Sep 22, 2011 20.48 20.99 20.35 20.68 5,617,870 -0.38(-1.83%)
Sep 21, 2011 21.94 22.12 21.04 21.06 5,038,202 -0.98(-4.46%)
Sep 20, 2011 22.10 22.58 21.81 22.05 6,629,140 -0.02(-0.07%)
Sep 19, 2011 21.38 22.16 21.25 22.06 5,416,009 +0.36(+1.64%)
Sep 16, 2011 21.66 21.87 21.46 21.71 7,403,805 +0.09(+0.40%)
Sep 15, 2011 21.44 21.81 21.22 21.62 7,846,083 +0.32(+1.50%)
Sep 14, 2011 20.82 21.56 20.61 21.30 7,047,978 +0.56(+2.69%)
Sep 13, 2011 20.18 20.82 20.04 20.74 5,695,321 +0.68(+3.39%)
Sep 12, 2011 19.38 20.09 19.35 20.06 4,309,748 +0.32(+1.61%)
Sep 09, 2011 19.96 20.33 19.52 19.74 6,106,556 -0.56(-2.74%)
Sep 08, 2011 20.17 20.88 20.06 20.30 11,460,662 +0.06(+0.28%)
Sep 07, 2011 19.81 20.25 19.59 20.24 4,977,740 +0.72(+3.68%)
Sep 06, 2011 19.18 19.55 18.70 19.52 5,166,898 -0.05(-0.23%)
Sep 02, 2011 19.72 19.81 19.47 19.57 4,479,246 -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.