Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 30.05 30.34 29.91 30.21 6,541,732 +1.33(+4.59%)
Nov 29, 2011 28.90 29.04 28.74 28.88 5,414,117 +0.25(+0.88%)
Nov 28, 2011 28.87 28.91 28.41 28.63 6,237,336 +1.33(+4.85%)
Nov 25, 2011 27.30 27.77 27.28 27.31 2,504,202 -0.25(-0.91%)
Nov 23, 2011 28.00 28.03 27.50 27.56 3,915,211 -0.84(-2.96%)
Nov 22, 2011 28.46 28.63 28.22 28.40 4,162,140 -0.30(-1.04%)
Nov 21, 2011 28.57 28.78 28.31 28.70 6,089,890 -0.48(-1.64%)
Nov 18, 2011 29.45 29.47 29.04 29.18 6,932,065 +0.15(+0.50%)
Nov 17, 2011 29.71 29.79 28.91 29.03 7,305,293 -0.38(-1.29%)
Nov 16, 2011 29.54 29.92 29.40 29.41 4,994,327 -0.01(-0.02%)
Nov 15, 2011 29.47 29.73 29.30 29.41 7,054,502 -0.48(-1.60%)
Nov 14, 2011 29.88 30.09 29.68 29.89 3,665,504 -0.21(-0.70%)
Nov 11, 2011 30.08 30.31 30.02 30.10 5,262,072 +0.70(+2.38%)
Nov 10, 2011 29.93 29.94 29.23 29.40 9,933,151 +0.12(+0.42%)
Nov 09, 2011 29.34 29.81 28.99 29.28 14,119,128 -1.49(-4.84%)
Nov 08, 2011 30.62 30.88 30.21 30.77 7,278,636 +0.81(+2.69%)
Nov 07, 2011 29.81 30.14 29.51 29.96 10,907,360 +0.02(+0.08%)
Nov 04, 2011 30.06 30.23 29.67 29.94 8,223,937 -0.53(-1.74%)
Nov 03, 2011 30.35 30.61 29.86 30.47 8,686,165 +0.61(+2.05%)
Nov 02, 2011 29.59 29.98 29.57 29.86 10,891,916 +0.37(+1.25%)
Nov 01, 2011 29.10 29.87 28.96 29.49 14,656,998 -1.05(-3.42%)
Oct 31, 2011 31.21 31.30 30.53 30.54 9,661,600 -1.28(-4.02%)
Oct 28, 2011 31.57 31.88 31.51 31.81 7,376,334 -0.39(-1.21%)
Oct 27, 2011 32.59 32.66 32.05 32.21 13,890,787 +1.28(+4.13%)
Oct 26, 2011 31.08 31.13 30.27 30.93 6,587,103 +0.45(+1.48%)
Oct 25, 2011 30.65 30.77 30.18 30.48 7,205,308 -0.40(-1.30%)
Oct 24, 2011 30.32 30.89 30.32 30.88 7,042,614 +0.18(+0.57%)
Oct 21, 2011 30.23 30.82 30.20 30.71 6,501,842 +0.47(+1.54%)
Oct 20, 2011 30.25 30.40 29.69 30.24 8,982,008 +0.50(+1.67%)
Oct 19, 2011 30.20 30.35 29.65 29.74 7,675,150 -0.48(-1.58%)
Oct 18, 2011 29.48 30.46 29.19 30.22 8,248,124 +0.67(+2.25%)
Oct 17, 2011 30.15 30.17 29.43 29.55 8,017,219 -0.74(-2.45%)
Oct 14, 2011 30.18 30.31 29.96 30.30 11,889,476 +0.79(+2.67%)
Oct 13, 2011 29.13 29.56 28.83 29.51 14,235,680 +0.32(+1.08%)
Oct 12, 2011 29.11 29.54 29.04 29.19 14,617,476 +0.64(+2.25%)
Oct 11, 2011 28.29 28.61 28.21 28.55 9,381,953 -0.05(-0.16%)
Oct 10, 2011 28.67 28.78 28.31 28.60 9,336,684 +1.20(+4.39%)
Oct 07, 2011 27.63 27.87 27.24 27.39 9,786,536 +0.36(+1.32%)
Oct 06, 2011 26.89 27.06 26.75 27.04 13,109,587 +0.87(+3.32%)
Oct 05, 2011 25.78 26.22 25.59 26.17 11,907,244 +0.42(+1.63%)
Oct 04, 2011 24.78 25.77 24.43 25.75 14,423,747 +1.15(+4.68%)
Oct 03, 2011 25.26 25.57 24.56 24.60 10,661,013 -1.02(-3.97%)
Sep 30, 2011 25.88 26.15 25.61 25.61 9,295,040 -0.65(-2.49%)
Sep 29, 2011 26.35 26.43 25.75 26.27 10,004,115 +0.77(+3.02%)
Sep 28, 2011 25.85 26.34 25.45 25.50 15,524,794 -0.19(-0.75%)
Sep 27, 2011 25.91 26.21 25.55 25.69 11,978,711 +0.53(+2.11%)
Sep 26, 2011 24.77 25.17 24.18 25.16 11,958,999 +0.96(+3.98%)
Sep 23, 2011 23.38 24.42 23.35 24.20 16,370,242 +0.10(+0.41%)
Sep 22, 2011 24.07 24.30 23.65 24.10 20,223,248 -1.09(-4.33%)
Sep 21, 2011 25.99 26.03 25.18 25.19 10,918,475 -0.54(-2.11%)
Sep 20, 2011 25.77 26.22 25.52 25.73 10,502,342 -0.16(-0.61%)
Sep 19, 2011 25.52 26.03 25.35 25.89 7,340,145 -0.55(-2.08%)
Sep 16, 2011 26.55 26.67 26.03 26.44 7,011,716 -0.17(-0.64%)
Sep 15, 2011 26.71 26.76 26.34 26.61 8,265,255 +0.60(+2.31%)
Sep 14, 2011 25.81 26.26 25.21 26.01 10,975,965 +0.37(+1.44%)
Sep 13, 2011 25.22 25.82 25.07 25.64 11,170,993 +0.03(+0.11%)
Sep 12, 2011 24.87 25.64 24.86 25.61 17,205,756 -0.22(-0.84%)
Sep 09, 2011 26.14 26.24 25.52 25.82 16,033,507 -0.84(-3.16%)
Sep 08, 2011 26.82 27.36 26.58 26.67 14,285,497 -0.15(-0.58%)
Sep 07, 2011 26.22 26.87 26.16 26.82 8,475,319 +0.90(+3.48%)
Sep 06, 2011 25.60 25.95 25.33 25.92 15,768,552 -1.29(-4.72%)
Sep 02, 2011 27.18 27.41 27.04 27.21 5,465,117 -0.74(-2.65%)
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.