Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.95 24.14 23.71 24.02 6,897,782 +0.77(+3.32%)
Nov 29, 2011 23.24 23.37 22.94 23.25 4,920,286 -0.04(-0.16%)
Nov 28, 2011 22.46 23.30 22.46 23.29 5,831,568 +1.42(+6.50%)
Nov 25, 2011 22.10 22.19 21.86 21.87 1,495,411 -0.32(-1.43%)
Nov 23, 2011 22.15 22.37 22.06 22.18 4,267,273 -0.06(-0.25%)
Nov 22, 2011 22.24 22.43 22.04 22.24 5,053,453 -0.02(-0.09%)
Nov 21, 2011 22.61 22.68 22.18 22.26 5,940,442 -0.56(-2.46%)
Nov 18, 2011 23.03 23.14 22.55 22.82 4,440,921 -0.21(-0.93%)
Nov 17, 2011 23.22 23.38 22.67 23.04 4,084,452 -0.23(-0.98%)
Nov 16, 2011 23.32 23.64 23.16 23.26 4,709,604 -0.33(-1.39%)
Nov 15, 2011 23.39 23.77 23.31 23.59 3,195,921 +0.08(+0.33%)
Nov 14, 2011 23.51 23.68 23.39 23.51 3,356,089 -0.07(-0.30%)
Nov 11, 2011 23.30 23.81 23.10 23.58 4,307,182 +0.56(+2.45%)
Nov 10, 2011 22.91 23.09 22.63 23.02 4,898,216 +0.32(+1.41%)
Nov 09, 2011 23.08 23.13 22.64 22.70 4,949,809 -0.85(-3.61%)
Nov 08, 2011 23.61 23.69 23.07 23.55 4,536,823 +0.10(+0.43%)
Nov 07, 2011 23.56 23.87 23.17 23.45 5,331,137 -0.27(-1.15%)
Nov 04, 2011 24.14 24.40 23.57 23.72 5,945,748 -0.71(-2.89%)
Nov 03, 2011 24.25 24.48 23.45 24.43 8,315,222 +0.34(+1.42%)
Nov 02, 2011 23.82 24.12 23.55 24.09 6,792,839 +0.62(+2.63%)
Nov 01, 2011 23.41 23.84 23.23 23.47 6,222,444 -0.47(-1.97%)
Oct 31, 2011 24.13 24.68 23.94 23.94 6,866,209 -0.34(-1.39%)
Oct 28, 2011 24.00 24.35 23.70 24.28 8,630,344 +0.21(+0.86%)
Oct 27, 2011 23.89 24.22 23.63 24.07 7,225,252 +0.87(+3.76%)
Oct 26, 2011 23.59 23.88 22.98 23.20 6,889,988 +0.18(+0.78%)
Oct 25, 2011 23.73 23.80 22.95 23.02 7,970,144 -0.71(-2.99%)
Oct 24, 2011 23.90 24.19 22.98 23.73 10,238,671 +0.74(+3.24%)
Oct 21, 2011 22.96 23.21 22.58 22.98 7,490,363 +0.17(+0.75%)
Oct 20, 2011 22.45 22.87 22.09 22.81 6,300,721 +0.49(+2.19%)
Oct 19, 2011 22.73 22.92 22.25 22.32 5,900,845 -0.52(-2.26%)
Oct 18, 2011 22.68 23.18 22.01 22.84 4,891,513 +0.19(+0.84%)
Oct 17, 2011 23.12 23.17 22.60 22.65 3,044,529 -0.55(-2.38%)
Oct 14, 2011 22.98 23.21 22.87 23.20 3,333,331 +0.40(+1.75%)
Oct 13, 2011 22.42 22.83 22.40 22.80 5,511,689 +0.15(+0.68%)
Oct 12, 2011 22.89 23.32 22.54 22.65 6,234,568 -0.10(-0.46%)
Oct 11, 2011 22.94 23.15 22.57 22.75 4,237,120 -0.29(-1.25%)
Oct 10, 2011 22.75 23.15 22.63 23.04 6,767,086 +0.61(+2.73%)
Oct 07, 2011 22.38 22.91 22.24 22.43 6,706,474 +0.13(+0.60%)
Oct 06, 2011 21.84 22.35 21.82 22.30 4,721,116 +0.44(+2.01%)
Oct 05, 2011 21.51 21.95 20.99 21.86 6,556,658 +0.44(+2.06%)
Oct 04, 2011 20.31 21.42 20.08 21.41 8,711,895 +0.94(+4.58%)
Oct 03, 2011 20.73 21.52 20.37 20.48 6,854,403 -0.57(-2.72%)
Sep 30, 2011 21.43 21.86 21.05 21.05 6,714,129 -0.70(-3.22%)
Sep 29, 2011 22.40 22.51 20.90 21.75 7,070,321 -0.13(-0.61%)
Sep 28, 2011 22.53 22.84 21.88 21.88 5,574,714 -0.68(-3.02%)
Sep 27, 2011 22.36 23.01 22.24 22.56 10,117,823 +0.51(+2.30%)
Sep 26, 2011 21.78 22.08 21.31 22.06 6,328,547 +0.39(+1.79%)
Sep 23, 2011 20.58 21.90 20.55 21.67 9,868,422 +1.09(+5.32%)
Sep 22, 2011 20.38 20.89 20.25 20.57 5,646,779 -0.38(-1.83%)
Sep 21, 2011 21.82 22.01 20.94 20.96 5,064,127 -0.98(-4.46%)
Sep 20, 2011 21.99 22.47 21.70 21.93 6,663,252 -0.02(-0.07%)
Sep 19, 2011 21.27 22.04 21.14 21.95 5,443,879 +0.35(+1.64%)
Sep 16, 2011 21.55 21.76 21.35 21.60 7,441,904 +0.09(+0.40%)
Sep 15, 2011 21.33 21.70 21.11 21.51 7,886,458 +0.32(+1.50%)
Sep 14, 2011 20.71 21.45 20.50 21.19 7,084,246 +0.56(+2.69%)
Sep 13, 2011 20.08 20.71 19.94 20.64 5,724,628 +0.68(+3.39%)
Sep 12, 2011 19.28 19.99 19.25 19.96 4,331,925 +0.32(+1.61%)
Sep 09, 2011 19.86 20.22 19.42 19.64 6,137,979 -0.55(-2.74%)
Sep 08, 2011 20.07 20.78 19.96 20.20 11,519,636 +0.06(+0.28%)
Sep 07, 2011 19.71 20.15 19.49 20.14 5,003,355 +0.72(+3.68%)
Sep 06, 2011 19.08 19.45 18.61 19.43 5,193,486 -0.04(-0.23%)
Sep 02, 2011 19.62 19.71 19.37 19.47 4,502,295 -0.52(-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.