Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2011 21.43 21.74 20.61 20.90 1,026,963 -0.57(-2.66%)
Aug 31, 2011 21.65 22.05 21.12 21.47 1,010,192 +0.04(+0.17%)
Aug 30, 2011 20.48 21.57 20.27 21.43 1,724,019 +0.94(+4.61%)
Aug 29, 2011 19.91 20.61 19.87 20.49 624,734 +0.89(+4.53%)
Aug 26, 2011 18.45 19.62 18.09 19.60 620,309 +1.00(+5.38%)
Aug 25, 2011 19.41 19.70 18.53 18.60 646,710 -0.64(-3.30%)
Aug 24, 2011 19.05 19.43 18.60 19.24 889,473 +0.21(+1.08%)
Aug 23, 2011 18.13 19.06 17.91 19.03 666,380 +1.07(+5.99%)
Aug 22, 2011 18.45 18.60 17.85 17.96 648,740 +0.04(+0.21%)
Aug 19, 2011 18.11 18.64 17.83 17.92 831,008 -0.36(-1.94%)
Aug 18, 2011 19.33 19.37 18.06 18.27 1,481,838 -1.53(-7.74%)
Aug 17, 2011 19.91 20.21 19.68 19.81 761,503 +0.20(+1.00%)
Aug 16, 2011 19.63 19.87 19.38 19.61 768,166 -0.29(-1.46%)
Aug 15, 2011 19.63 19.97 19.48 19.90 816,562 +0.37(+1.91%)
Aug 12, 2011 19.16 19.55 18.62 19.53 1,035,835 +0.59(+3.11%)
Aug 11, 2011 17.57 19.24 17.52 18.94 1,529,406 +1.57(+9.04%)
Aug 10, 2011 17.72 18.20 17.36 17.37 1,743,657 -0.88(-4.82%)
Aug 09, 2011 18.65 18.25 16.83 18.25 2,113,345 +1.36(+8.02%)
Aug 08, 2011 18.65 18.99 16.83 16.89 2,234,758 -2.47(-12.75%)
Aug 05, 2011 19.85 20.00 18.76 19.36 1,122,676 -0.19(-0.96%)
Aug 04, 2011 20.79 20.82 19.55 19.55 1,488,422 -1.49(-7.07%)
Aug 03, 2011 21.16 21.28 20.46 21.03 972,325 -0.10(-0.49%)
Aug 02, 2011 21.84 22.20 21.13 21.13 789,881 -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.