Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.26 20.50 20.03 20.44 6,349,903 +1.48(+7.79%)
Nov 29, 2011 19.05 19.28 18.91 18.96 4,638,247 -0.22(-1.14%)
Nov 28, 2011 19.41 19.58 19.02 19.18 3,625,806 +1.28(+7.17%)
Nov 25, 2011 17.96 18.31 17.90 17.90 1,530,011 -0.04(-0.24%)
Nov 23, 2011 18.53 18.55 17.88 17.94 2,109,039 -0.46(-2.52%)
Nov 22, 2011 18.58 18.65 18.33 18.41 2,983,316 -0.32(-1.71%)
Nov 21, 2011 18.92 18.92 18.48 18.73 2,965,444 -0.15(-0.81%)
Nov 18, 2011 19.02 19.09 18.70 18.88 3,885,974 -0.04(-0.22%)
Nov 17, 2011 19.59 19.61 18.86 18.92 7,765,600 -0.41(-2.10%)
Nov 16, 2011 19.67 19.86 19.31 19.33 3,480,181 -0.45(-2.26%)
Nov 15, 2011 19.85 20.05 19.52 19.78 4,132,826 -0.65(-3.18%)
Nov 14, 2011 20.96 21.04 20.10 20.43 4,681,758 -0.71(-3.36%)
Nov 11, 2011 21.05 21.34 20.97 21.13 1,876,705 +0.61(+2.96%)
Nov 10, 2011 21.01 21.03 20.26 20.53 2,492,830 +0.29(+1.42%)
Nov 09, 2011 20.97 20.99 20.19 20.24 5,137,609 -2.28(-10.12%)
Nov 08, 2011 22.31 22.62 21.88 22.52 2,915,538 +0.40(+1.79%)
Nov 07, 2011 22.11 22.26 21.67 22.12 2,879,111 -0.08(-0.38%)
Nov 04, 2011 22.16 22.37 21.78 22.21 3,549,053 -0.73(-3.17%)
Nov 03, 2011 22.63 23.07 21.97 22.93 3,892,390 +0.57(+2.57%)
Nov 02, 2011 22.70 22.79 22.10 22.36 3,265,754 -0.19(-0.86%)
Nov 01, 2011 21.92 22.85 21.91 22.55 4,068,294 -1.91(-7.80%)
Oct 31, 2011 25.31 25.39 24.45 24.46 2,425,556 -1.60(-6.12%)
Oct 28, 2011 26.21 26.40 25.87 26.06 3,286,714 -0.95(-3.50%)
Oct 27, 2011 26.61 27.37 26.11 27.00 6,002,776 +3.38(+14.30%)
Oct 26, 2011 23.84 23.92 23.02 23.63 2,268,992 +0.55(+2.38%)
Oct 25, 2011 23.59 23.60 23.03 23.08 2,371,954 -0.51(-2.15%)
Oct 24, 2011 23.20 23.70 23.19 23.58 1,914,705 +0.80(+3.52%)
Oct 21, 2011 22.59 22.84 22.49 22.78 3,024,707 +0.76(+3.45%)
Oct 20, 2011 22.11 22.25 21.40 22.02 3,890,987 +0.39(+1.80%)
Oct 19, 2011 22.19 22.41 21.28 21.63 5,342,253 -0.96(-4.26%)
Oct 18, 2011 22.34 22.95 21.89 22.60 15,331,526 -0.48(-2.09%)
Oct 17, 2011 23.43 23.47 23.02 23.08 1,725,568 -0.61(-2.57%)
Oct 14, 2011 23.99 24.14 23.50 23.68 1,513,381 -0.04(-0.18%)
Oct 13, 2011 23.66 23.83 23.27 23.73 2,442,899 -0.58(-2.40%)
Oct 12, 2011 23.90 24.73 23.83 24.31 3,001,377 +1.22(+5.27%)
Oct 11, 2011 22.55 23.19 22.38 23.09 2,150,895 +0.00(+0.00%)
Oct 10, 2011 22.58 23.14 22.56 23.09 2,575,330 +1.60(+7.47%)
Oct 07, 2011 22.29 22.33 21.46 21.49 2,679,388 -0.97(-4.32%)
Oct 06, 2011 22.27 22.51 22.11 22.46 2,876,428 +0.96(+4.48%)
Oct 05, 2011 21.14 21.60 20.89 21.50 2,625,849 +0.40(+1.88%)
Oct 04, 2011 20.09 21.17 19.67 21.10 3,584,933 +0.64(+3.14%)
Oct 03, 2011 21.53 21.70 20.44 20.46 3,661,275 -1.70(-7.66%)
Sep 30, 2011 22.34 22.70 22.04 22.16 3,500,598 -1.47(-6.22%)
Sep 29, 2011 23.57 24.01 23.04 23.63 4,254,760 +1.65(+7.53%)
Sep 28, 2011 22.84 23.14 21.88 21.97 2,945,795 -0.62(-2.73%)
Sep 27, 2011 22.78 23.20 22.42 22.59 3,393,791 +1.19(+5.56%)
Sep 26, 2011 20.75 21.45 20.34 21.40 3,991,713 +1.37(+6.83%)
Sep 23, 2011 18.98 20.10 18.92 20.03 3,129,119 +0.64(+3.31%)
Sep 22, 2011 19.59 19.80 18.98 19.39 5,877,522 -0.96(-4.73%)
Sep 21, 2011 21.05 21.24 20.31 20.35 3,457,351 +0.03(+0.12%)
Sep 20, 2011 20.35 20.66 19.99 20.32 2,941,630 -0.12(-0.58%)
Sep 19, 2011 20.77 20.80 20.15 20.44 3,596,678 -1.61(-7.31%)
Sep 16, 2011 22.45 22.48 21.72 22.05 5,030,562 +0.53(+2.47%)
Sep 15, 2011 21.27 21.52 20.89 21.52 4,866,543 +1.48(+7.37%)
Sep 14, 2011 19.83 20.25 19.34 20.05 3,277,471 +0.39(+1.98%)
Sep 13, 2011 19.58 19.83 19.34 19.66 3,385,470 +0.28(+1.44%)
Sep 12, 2011 18.98 19.43 18.77 19.38 4,534,133 +0.08(+0.39%)
Sep 09, 2011 19.72 19.94 19.21 19.30 3,447,836 -1.26(-6.12%)
Sep 08, 2011 20.82 21.15 20.52 20.56 1,420,725 -0.60(-2.83%)
Sep 07, 2011 20.48 21.33 20.40 21.16 2,643,549 +1.03(+5.12%)
Sep 06, 2011 19.94 20.37 19.74 20.13 5,944,901 -2.99(-12.93%)
Sep 02, 2011 23.78 23.81 23.01 23.12 3,579,074 -1.01(-4.20%)
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.