Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 23.90 23.95 23.20 23.20 1,810,137 -0.90(-3.74%)
Oct 28, 2011 24.09 24.45 23.76 24.11 1,725,436 -0.16(-0.66%)
Oct 27, 2011 24.54 24.83 23.96 24.26 1,948,741 +0.45(+1.89%)
Oct 26, 2011 23.64 23.95 23.01 23.81 2,058,755 +0.75(+3.26%)
Oct 25, 2011 24.42 24.87 23.03 23.06 3,161,496 -0.43(-1.84%)
Oct 24, 2011 23.90 24.06 23.32 23.49 2,881,466 +0.13(+0.56%)
Oct 21, 2011 23.08 23.41 22.71 23.36 1,349,350 +0.84(+3.71%)
Oct 20, 2011 22.19 22.66 21.67 22.53 753,985 +0.25(+1.14%)
Oct 19, 2011 22.51 22.91 22.14 22.27 582,564 -0.37(-1.62%)
Oct 18, 2011 21.99 22.89 21.64 22.64 647,747 +0.73(+3.34%)
Oct 17, 2011 22.41 22.54 21.80 21.91 1,034,789 -0.78(-3.44%)
Oct 14, 2011 22.38 22.83 22.20 22.69 940,803 +0.63(+2.85%)
Oct 13, 2011 21.70 22.13 21.57 22.06 745,070 +0.21(+0.95%)
Oct 12, 2011 22.11 22.24 21.65 21.85 1,194,568 -0.04(-0.17%)
Oct 11, 2011 21.69 22.42 21.62 21.89 1,332,779 +0.01(+0.04%)
Oct 10, 2011 21.34 21.97 21.25 21.88 1,230,323 +1.01(+4.86%)
Oct 07, 2011 20.98 21.64 20.42 20.87 1,460,311 +0.11(+0.54%)
Oct 06, 2011 20.32 20.76 20.32 20.75 1,422,242 +0.39(+1.94%)
Oct 05, 2011 20.21 20.53 19.68 20.36 1,585,704 +0.32(+1.59%)
Oct 04, 2011 19.72 20.21 19.17 20.04 2,614,543 -0.10(-0.51%)
Oct 03, 2011 20.87 21.18 20.04 20.14 2,734,496 -0.67(-3.20%)
Sep 30, 2011 20.37 21.34 20.28 20.81 2,236,331 -0.10(-0.49%)
Sep 29, 2011 20.35 21.02 19.97 20.91 2,130,477 +1.04(+5.25%)
Sep 28, 2011 20.60 21.05 19.82 19.87 1,679,828 -0.64(-3.11%)
Sep 27, 2011 20.55 20.83 20.20 20.51 1,245,434 +0.60(+3.02%)
Sep 26, 2011 18.85 19.96 18.65 19.91 1,373,819 +1.36(+7.34%)
Sep 23, 2011 18.45 18.91 18.28 18.55 1,275,302 +0.03(+0.15%)
Sep 22, 2011 18.83 19.32 18.27 18.52 1,157,860 -1.22(-6.18%)
Sep 21, 2011 20.56 20.93 19.70 19.74 1,181,669 -0.93(-4.50%)
Sep 20, 2011 20.41 20.93 20.36 20.67 1,573,035 +0.31(+1.52%)
Sep 19, 2011 19.47 20.64 19.47 20.36 1,412,355 -0.62(-2.95%)
Sep 16, 2011 20.75 21.16 20.63 20.98 1,111,084 +0.37(+1.78%)
Sep 15, 2011 20.28 20.66 20.04 20.61 774,766 +0.60(+3.00%)
Sep 14, 2011 19.86 20.35 19.19 20.01 1,249,423 +0.42(+2.16%)
Sep 13, 2011 19.53 19.84 19.28 19.59 1,305,620 +0.22(+1.11%)
Sep 12, 2011 18.70 19.39 18.48 19.37 980,787 +0.34(+1.78%)
Sep 09, 2011 19.61 19.86 18.96 19.03 1,363,098 -0.87(-4.39%)
Sep 08, 2011 20.45 20.71 19.86 19.91 1,175,434 -0.70(-3.42%)
Sep 07, 2011 20.13 20.87 20.04 20.61 1,265,514 +0.91(+4.62%)
Sep 06, 2011 19.47 19.77 18.99 19.70 1,280,691 -0.29(-1.46%)
Sep 02, 2011 20.41 20.78 19.93 19.99 1,165,767 -1.00(-4.79%)
Sep 01, 2011 21.53 21.84 20.71 21.00 1,022,254 -0.57(-2.66%)
Aug 31, 2011 21.75 22.15 21.21 21.57 1,005,560 +0.04(+0.17%)
Aug 30, 2011 20.57 21.67 20.36 21.53 1,716,114 +0.95(+4.61%)
Aug 29, 2011 20.00 20.71 19.96 20.58 621,869 +0.89(+4.53%)
Aug 26, 2011 18.54 19.71 18.17 19.69 617,465 +1.00(+5.38%)
Aug 25, 2011 19.50 19.79 18.61 18.69 643,745 -0.64(-3.30%)
Aug 24, 2011 19.14 19.52 18.69 19.33 885,395 +0.21(+1.08%)
Aug 23, 2011 18.22 19.15 17.99 19.12 663,324 +1.08(+5.99%)
Aug 22, 2011 18.54 18.69 17.94 18.04 645,765 +0.04(+0.21%)
Aug 19, 2011 18.19 18.72 17.92 18.00 827,197 -0.36(-1.94%)
Aug 18, 2011 19.42 19.46 18.14 18.36 1,475,043 -1.54(-7.74%)
Aug 17, 2011 20.00 20.30 19.77 19.90 758,012 +0.20(+1.00%)
Aug 16, 2011 19.72 19.96 19.47 19.70 764,644 -0.29(-1.46%)
Aug 15, 2011 19.72 20.06 19.57 19.99 812,818 +0.38(+1.91%)
Aug 12, 2011 19.25 19.64 18.71 19.62 1,031,085 +0.59(+3.11%)
Aug 11, 2011 17.65 19.33 17.60 19.02 1,522,393 +1.58(+9.04%)
Aug 10, 2011 17.80 18.28 17.44 17.45 1,735,662 -0.88(-4.82%)
Aug 09, 2011 18.73 18.33 16.90 18.33 2,103,655 +1.36(+8.02%)
Aug 08, 2011 18.73 19.08 16.90 16.97 2,224,511 -2.48(-12.75%)
Aug 05, 2011 19.95 20.10 18.85 19.45 1,117,528 -0.19(-0.96%)
Aug 04, 2011 20.88 20.91 19.64 19.64 1,481,597 -1.49(-7.07%)
Aug 03, 2011 21.26 21.38 20.56 21.13 967,867 -0.10(-0.49%)
Aug 02, 2011 21.94 22.30 21.23 21.23 786,260 -0.79(-3.58%)
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.