Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.50 24.97 24.47 24.96 7,787,097 +0.89(+3.71%)
Nov 29, 2011 23.93 24.12 23.81 24.07 4,677,632 +0.30(+1.24%)
Nov 28, 2011 23.80 23.89 23.67 23.77 4,474,499 +0.37(+1.59%)
Nov 25, 2011 23.31 23.54 23.30 23.40 1,713,015 +0.06(+0.27%)
Nov 23, 2011 23.56 23.59 23.28 23.34 4,792,351 -0.28(-1.20%)
Nov 22, 2011 23.94 23.99 23.62 23.62 4,980,682 -0.31(-1.31%)
Nov 21, 2011 24.06 24.17 23.72 23.94 4,744,582 -0.32(-1.32%)
Nov 18, 2011 24.29 24.35 24.13 24.26 3,689,607 +0.14(+0.60%)
Nov 17, 2011 24.35 24.35 23.95 24.11 5,267,288 -0.19(-0.78%)
Nov 16, 2011 24.56 24.60 24.28 24.30 4,228,002 -0.37(-1.50%)
Nov 15, 2011 24.54 24.74 24.45 24.67 3,710,045 +0.09(+0.38%)
Nov 14, 2011 24.91 24.91 24.54 24.58 10,741,557 -0.28(-1.14%)
Nov 11, 2011 24.62 24.87 24.62 24.86 3,765,993 +0.43(+1.75%)
Nov 10, 2011 24.51 24.57 24.26 24.43 5,439,706 +0.26(+1.07%)
Nov 09, 2011 24.45 24.53 24.13 24.18 6,657,840 -0.48(-1.96%)
Nov 08, 2011 24.71 24.74 24.42 24.66 7,603,781 -0.06(-0.23%)
Nov 07, 2011 24.70 24.77 24.52 24.72 5,929,668 +0.04(+0.15%)
Nov 04, 2011 24.65 24.77 24.48 24.68 7,738,527 -0.11(-0.43%)
Nov 03, 2011 24.69 24.92 24.61 24.79 19,303,940 +0.32(+1.32%)
Nov 02, 2011 24.38 24.73 24.35 24.46 7,220,715 +0.40(+1.65%)
Nov 01, 2011 24.06 24.38 23.94 24.07 7,866,021 -0.35(-1.45%)
Oct 31, 2011 24.42 24.66 24.40 24.42 7,148,983 -0.09(-0.36%)
Oct 28, 2011 24.69 24.71 24.40 24.51 6,076,387 -0.19(-0.76%)
Oct 27, 2011 24.76 24.87 24.51 24.69 6,582,195 +0.57(+2.37%)
Oct 26, 2011 24.54 24.87 24.00 24.12 6,045,586 +0.09(+0.39%)
Oct 25, 2011 24.15 24.32 23.99 24.03 6,843,630 -0.25(-1.02%)
Oct 24, 2011 24.39 24.40 24.20 24.28 5,243,176 -0.05(-0.20%)
Oct 21, 2011 24.44 24.47 24.22 24.33 5,927,038 +0.11(+0.44%)
Oct 20, 2011 24.03 24.28 23.99 24.22 4,349,822 +0.30(+1.27%)
Oct 19, 2011 24.03 24.39 23.90 23.92 5,731,386 -0.06(-0.23%)
Oct 18, 2011 23.81 24.15 23.65 23.97 6,056,386 +0.16(+0.65%)
Oct 17, 2011 23.85 24.06 23.80 23.82 3,106,579 -0.22(-0.91%)
Oct 14, 2011 23.87 24.11 23.83 24.03 3,629,874 +0.22(+0.91%)
Oct 13, 2011 23.72 23.85 23.53 23.82 3,094,096 +0.06(+0.26%)
Oct 12, 2011 23.99 23.99 23.74 23.75 4,447,993 -0.06(-0.23%)
Oct 11, 2011 23.92 23.95 23.64 23.81 3,378,919 -0.17(-0.73%)
Oct 10, 2011 23.74 23.98 23.68 23.98 3,734,302 +0.52(+2.23%)
Oct 07, 2011 23.49 23.68 23.31 23.46 5,661,984 +0.07(+0.32%)
Oct 06, 2011 23.36 23.43 23.26 23.39 5,097,645 +0.36(+1.57%)
Oct 05, 2011 22.86 23.08 22.61 23.03 7,142,663 +0.24(+1.04%)
Oct 04, 2011 22.92 22.97 22.29 22.79 11,752,067 -0.30(-1.32%)
Oct 03, 2011 23.66 23.79 23.09 23.10 7,118,907 -0.54(-2.29%)
Sep 30, 2011 23.82 23.97 23.63 23.64 5,448,165 -0.28(-1.17%)
Sep 29, 2011 23.65 23.92 23.61 23.92 13,292,884 +0.48(+2.04%)
Sep 28, 2011 23.64 23.89 23.41 23.44 5,292,344 -0.12(-0.53%)
Sep 27, 2011 23.80 23.93 23.49 23.56 5,669,210 +0.08(+0.34%)
Sep 26, 2011 23.50 23.52 23.26 23.48 5,519,024 +0.20(+0.85%)
Sep 23, 2011 23.08 23.46 23.00 23.28 7,432,894 +0.23(+1.00%)
Sep 22, 2011 22.96 23.12 22.78 23.05 9,181,560 -0.23(-0.99%)
Sep 21, 2011 23.90 23.90 23.26 23.28 6,753,997 -0.53(-2.24%)
Sep 20, 2011 23.41 24.06 23.36 23.82 5,891,735 +0.48(+2.08%)
Sep 19, 2011 23.11 23.41 23.02 23.33 5,749,550 +0.01(+0.03%)
Sep 16, 2011 23.18 23.53 23.09 23.33 10,585,196 -0.07(-0.32%)
Sep 15, 2011 23.46 23.52 23.29 23.40 5,404,176 +0.11(+0.48%)
Sep 14, 2011 23.14 23.49 23.03 23.29 6,692,719 +0.21(+0.89%)
Sep 13, 2011 23.42 23.42 22.90 23.08 7,172,501 +0.01(+0.03%)
Sep 12, 2011 22.83 23.09 22.72 23.08 7,192,102 +0.20(+0.87%)
Sep 09, 2011 23.34 23.34 22.72 22.88 12,269,010 -0.55(-2.36%)
Sep 08, 2011 23.37 23.77 23.31 23.43 9,424,996 -0.34(-1.44%)
Sep 07, 2011 23.97 24.09 23.67 23.77 8,234,449 +0.07(+0.29%)
Sep 06, 2011 23.15 23.73 22.80 23.70 8,821,675 +0.09(+0.39%)
Sep 02, 2011 23.61 23.73 23.50 23.61 3,790,785 -0.24(-1.02%)
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.