Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 22.78 23.31 22.72 23.29 1,771,984 +1.38(+6.31%)
Nov 29, 2011 22.08 22.13 21.70 21.91 700,781 -0.16(-0.72%)
Nov 28, 2011 21.56 22.23 21.53 22.07 853,233 +1.34(+6.45%)
Nov 25, 2011 20.86 21.19 20.72 20.73 300,149 -0.26(-1.25%)
Nov 23, 2011 21.14 21.26 20.65 20.99 1,199,879 -0.50(-2.31%)
Nov 22, 2011 21.86 22.00 21.42 21.49 588,790 -0.46(-2.09%)
Nov 21, 2011 21.78 22.12 21.60 21.95 1,002,949 -0.36(-1.59%)
Nov 18, 2011 22.13 22.41 21.90 22.30 676,836 +0.30(+1.36%)
Nov 17, 2011 22.98 23.04 21.83 22.00 1,014,387 -0.96(-4.19%)
Nov 16, 2011 23.06 23.63 22.94 22.97 850,671 -0.45(-1.92%)
Nov 15, 2011 22.90 23.54 22.87 23.42 1,033,057 +0.39(+1.71%)
Nov 14, 2011 22.66 23.45 22.64 23.02 1,294,112 +0.36(+1.57%)
Nov 11, 2011 22.57 22.84 22.44 22.67 868,709 +0.39(+1.76%)
Nov 10, 2011 22.56 22.61 22.05 22.27 681,756 +0.08(+0.38%)
Nov 09, 2011 22.43 22.91 22.09 22.19 866,388 -0.99(-4.27%)
Nov 08, 2011 23.36 23.36 22.62 23.18 1,151,266 +0.07(+0.28%)
Nov 07, 2011 23.17 23.27 22.63 23.12 434,412 -0.04(-0.16%)
Nov 04, 2011 22.86 23.25 22.63 23.15 665,771 -0.07(-0.32%)
Nov 03, 2011 22.76 23.32 22.48 23.23 1,035,624 +0.48(+2.10%)
Nov 02, 2011 22.80 23.02 22.45 22.75 884,276 +0.48(+2.14%)
Nov 01, 2011 22.17 22.84 21.86 22.27 2,056,695 -0.82(-3.56%)
Oct 31, 2011 23.79 23.84 23.10 23.10 1,818,475 -0.90(-3.74%)
Oct 28, 2011 23.98 24.34 23.65 23.99 1,733,384 -0.16(-0.66%)
Oct 27, 2011 24.42 24.71 23.85 24.15 1,957,718 +0.45(+1.89%)
Oct 26, 2011 23.54 23.85 22.90 23.70 2,068,238 +0.75(+3.26%)
Oct 25, 2011 24.31 24.75 22.92 22.96 3,176,059 -0.43(-1.84%)
Oct 24, 2011 23.79 23.95 23.21 23.39 2,894,739 +0.13(+0.56%)
Oct 21, 2011 22.98 23.30 22.60 23.26 1,355,566 +0.83(+3.71%)
Oct 20, 2011 22.09 22.56 21.57 22.42 757,458 +0.25(+1.14%)
Oct 19, 2011 22.41 22.81 22.04 22.17 585,248 -0.36(-1.62%)
Oct 18, 2011 21.89 22.79 21.55 22.54 650,730 +0.73(+3.34%)
Oct 17, 2011 22.30 22.43 21.70 21.81 1,039,556 -0.78(-3.44%)
Oct 14, 2011 22.27 22.72 22.10 22.58 945,136 +0.63(+2.85%)
Oct 13, 2011 21.60 22.03 21.47 21.96 748,502 +0.21(+0.95%)
Oct 12, 2011 22.01 22.13 21.55 21.75 1,200,071 -0.04(-0.17%)
Oct 11, 2011 21.59 22.32 21.52 21.79 1,338,918 +0.01(+0.04%)
Oct 10, 2011 21.25 21.87 21.15 21.78 1,235,990 +1.01(+4.86%)
Oct 07, 2011 20.88 21.54 20.33 20.77 1,467,038 +0.11(+0.54%)
Oct 06, 2011 20.23 20.67 20.23 20.66 1,428,793 +0.39(+1.94%)
Oct 05, 2011 20.12 20.43 19.59 20.27 1,593,009 +0.32(+1.59%)
Oct 04, 2011 19.63 20.12 19.08 19.95 2,626,587 -0.10(-0.51%)
Oct 03, 2011 20.78 21.08 19.95 20.05 2,747,092 -0.66(-3.20%)
Sep 30, 2011 20.27 21.25 20.19 20.71 2,246,633 -0.10(-0.49%)
Sep 29, 2011 20.26 20.92 19.88 20.82 2,140,291 +1.04(+5.25%)
Sep 28, 2011 20.51 20.96 19.73 19.78 1,687,566 -0.64(-3.11%)
Sep 27, 2011 20.45 20.73 20.11 20.41 1,251,171 +0.60(+3.02%)
Sep 26, 2011 18.76 19.87 18.56 19.82 1,380,147 +1.36(+7.34%)
Sep 23, 2011 18.37 18.83 18.20 18.46 1,281,177 +0.03(+0.15%)
Sep 22, 2011 18.74 19.23 18.19 18.43 1,163,193 -1.22(-6.18%)
Sep 21, 2011 20.46 20.84 19.61 19.65 1,187,112 -0.93(-4.50%)
Sep 20, 2011 20.32 20.83 20.27 20.57 1,580,281 +0.31(+1.52%)
Sep 19, 2011 19.38 20.55 19.38 20.27 1,418,861 -0.62(-2.95%)
Sep 16, 2011 20.66 21.06 20.54 20.88 1,116,202 +0.36(+1.78%)
Sep 15, 2011 20.19 20.56 19.95 20.52 778,335 +0.60(+3.00%)
Sep 14, 2011 19.77 20.26 19.11 19.92 1,255,179 +0.42(+2.16%)
Sep 13, 2011 19.44 19.75 19.19 19.50 1,311,634 +0.21(+1.11%)
Sep 12, 2011 18.61 19.30 18.40 19.28 985,305 +0.34(+1.78%)
Sep 09, 2011 19.52 19.77 18.87 18.95 1,369,377 -0.87(-4.39%)
Sep 08, 2011 20.36 20.61 19.77 19.82 1,180,848 -0.70(-3.42%)
Sep 07, 2011 20.04 20.78 19.95 20.52 1,271,344 +0.91(+4.62%)
Sep 06, 2011 19.38 19.68 18.90 19.61 1,286,590 -0.29(-1.46%)
Sep 02, 2011 20.31 20.69 19.84 19.90 1,171,137 -1.00(-4.79%)
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.