Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 23.47 24.01 23.29 23.29 7,058,837 -0.33(-1.39%)
Oct 28, 2011 23.34 23.69 23.05 23.62 8,872,464 +0.20(+0.86%)
Oct 27, 2011 23.24 23.56 22.99 23.42 7,427,953 +0.85(+3.76%)
Oct 26, 2011 22.95 23.23 22.36 22.57 7,083,283 +0.18(+0.78%)
Oct 25, 2011 23.09 23.15 22.32 22.39 8,193,742 -0.69(-2.99%)
Oct 24, 2011 23.25 23.53 22.35 23.08 10,525,911 +0.72(+3.24%)
Oct 21, 2011 22.33 22.58 21.96 22.36 7,700,501 +0.17(+0.75%)
Oct 20, 2011 21.83 22.25 21.48 22.19 6,477,485 +0.48(+2.19%)
Oct 19, 2011 22.11 22.29 21.64 21.72 6,066,390 -0.50(-2.26%)
Oct 18, 2011 22.06 22.55 21.41 22.22 5,028,742 +0.19(+0.84%)
Oct 17, 2011 22.49 22.54 21.98 22.03 3,129,941 -0.54(-2.38%)
Oct 14, 2011 22.35 22.58 22.24 22.57 3,426,846 +0.39(+1.75%)
Oct 13, 2011 21.81 22.21 21.79 22.18 5,666,317 +0.15(+0.68%)
Oct 12, 2011 22.26 22.68 21.93 22.03 6,409,475 -0.10(-0.46%)
Oct 11, 2011 22.31 22.51 21.95 22.13 4,355,991 -0.28(-1.25%)
Oct 10, 2011 22.13 22.52 22.01 22.41 6,956,933 +0.60(+2.73%)
Oct 07, 2011 21.77 22.28 21.64 21.82 6,894,621 +0.13(+0.60%)
Oct 06, 2011 21.25 21.74 21.22 21.69 4,853,564 +0.43(+2.01%)
Oct 05, 2011 20.92 21.35 20.42 21.26 6,740,602 +0.43(+2.06%)
Oct 04, 2011 19.76 20.84 19.53 20.83 8,956,302 +0.91(+4.58%)
Oct 03, 2011 20.17 20.93 19.82 19.92 7,046,700 -0.56(-2.72%)
Sep 30, 2011 20.85 21.26 20.48 20.48 6,902,491 -0.68(-3.22%)
Sep 29, 2011 21.79 21.89 20.33 21.16 7,268,675 -0.13(-0.61%)
Sep 28, 2011 21.92 22.22 21.28 21.29 5,731,109 -0.66(-3.02%)
Sep 27, 2011 21.75 22.38 21.63 21.95 10,401,674 +0.49(+2.30%)
Sep 26, 2011 21.18 21.48 20.73 21.45 6,506,091 +0.38(+1.79%)
Sep 23, 2011 20.02 21.31 19.99 21.08 10,145,275 +1.06(+5.32%)
Sep 22, 2011 19.82 20.32 19.70 20.01 5,805,196 -0.37(-1.83%)
Sep 21, 2011 21.23 21.41 20.37 20.38 5,206,199 -0.95(-4.46%)
Sep 20, 2011 21.39 21.86 21.10 21.34 6,850,186 -0.02(-0.07%)
Sep 19, 2011 20.69 21.44 20.56 21.35 5,596,604 +0.34(+1.64%)
Sep 16, 2011 20.97 21.17 20.77 21.01 7,650,682 +0.08(+0.40%)
Sep 15, 2011 20.75 21.10 20.53 20.92 8,107,708 +0.31(+1.50%)
Sep 14, 2011 20.15 20.87 19.94 20.61 7,282,991 +0.54(+2.69%)
Sep 13, 2011 19.53 20.14 19.40 20.07 5,885,230 +0.66(+3.39%)
Sep 12, 2011 18.75 19.44 18.72 19.42 4,453,455 +0.31(+1.61%)
Sep 09, 2011 19.32 19.67 18.89 19.11 6,310,177 -0.54(-2.74%)
Sep 08, 2011 19.52 20.21 19.42 19.65 11,842,814 +0.06(+0.28%)
Sep 07, 2011 19.17 19.60 18.96 19.59 5,143,721 +0.78(+4.13%)
Sep 06, 2011 18.48 18.84 18.02 18.81 5,362,218 -0.04(-0.23%)
Sep 02, 2011 19.00 19.09 18.76 18.86 4,648,571 -0.51(-2.62%)
Sep 01, 2011 19.68 19.90 19.31 19.36 6,110,495 -0.25(-1.26%)
Aug 31, 2011 19.77 20.07 19.47 19.61 6,039,278 -0.01(-0.05%)
Aug 30, 2011 19.60 19.75 19.41 19.62 6,247,997 +0.05(+0.23%)
Aug 29, 2011 19.12 19.60 18.93 19.58 6,602,741 +0.47(+2.44%)
Aug 26, 2011 18.45 19.12 18.15 19.11 4,906,595 +0.58(+3.13%)
Aug 25, 2011 19.05 19.13 18.44 18.53 4,339,026 -0.48(-2.51%)
Aug 24, 2011 18.61 19.02 18.52 19.01 6,192,544 +0.31(+1.68%)
Aug 23, 2011 17.85 18.70 17.66 18.70 6,273,876 +1.04(+5.86%)
Aug 22, 2011 17.75 17.91 17.49 17.66 6,695,509 +0.20(+1.15%)
Aug 19, 2011 17.43 18.18 17.43 17.46 8,531,867 -0.30(-1.72%)
Aug 18, 2011 18.04 18.04 17.48 17.76 7,492,835 -0.78(-4.23%)
Aug 17, 2011 18.78 19.03 18.32 18.55 5,440,566 -0.25(-1.32%)
Aug 16, 2011 18.91 18.92 18.64 18.80 4,450,948 -0.19(-1.02%)
Aug 15, 2011 18.71 19.00 18.50 18.99 5,120,762 +0.37(+1.98%)
Aug 12, 2011 18.36 18.77 18.24 18.62 4,532,609 +0.32(+1.75%)
Aug 11, 2011 17.67 18.56 17.38 18.30 9,437,968 +0.84(+4.84%)
Aug 10, 2011 18.01 18.26 17.42 17.46 8,919,306 -0.83(-4.54%)
Aug 09, 2011 18.14 18.32 17.05 18.29 10,161,858 +0.88(+5.07%)
Aug 08, 2011 18.14 18.50 17.21 17.40 8,017,537 -1.25(-6.73%)
Aug 05, 2011 18.54 18.77 17.95 18.66 8,074,739 +0.38(+2.06%)
Aug 04, 2011 18.93 19.02 18.27 18.28 8,283,398 -0.92(-4.77%)
Aug 03, 2011 18.90 19.23 18.50 19.20 5,988,493 +0.32(+1.68%)
Aug 02, 2011 19.35 19.58 18.87 18.88 4,901,474 -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.