Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.10 24.51 24.10 24.48 26,882,534 +0.87(+3.68%)
Nov 29, 2011 23.62 23.90 23.53 23.61 17,735,188 +0.15(+0.64%)
Nov 28, 2011 23.10 23.49 23.07 23.46 22,729,364 +0.75(+3.32%)
Nov 25, 2011 22.79 22.87 22.68 22.70 7,166,169 -0.02(-0.09%)
Nov 23, 2011 22.89 22.98 22.72 22.72 20,063,606 -0.42(-1.83%)
Nov 22, 2011 23.34 23.43 23.11 23.15 24,784,004 -0.23(-0.97%)
Nov 21, 2011 23.55 23.66 23.28 23.37 24,098,138 -0.55(-2.32%)
Nov 18, 2011 23.92 24.11 23.92 23.93 18,397,298 +0.08(+0.32%)
Nov 17, 2011 23.91 24.09 23.57 23.85 24,211,190 -0.17(-0.71%)
Nov 16, 2011 24.07 24.39 23.98 24.02 18,758,952 -0.44(-1.79%)
Nov 15, 2011 24.33 24.56 24.20 24.46 13,032,478 +0.04(+0.17%)
Nov 14, 2011 24.23 24.48 24.04 24.42 20,664,222 -0.21(-0.83%)
Nov 11, 2011 24.21 24.82 24.21 24.63 44,380,360 +0.68(+2.86%)
Nov 10, 2011 23.67 24.06 23.48 23.94 38,622,060 +0.81(+3.49%)
Nov 09, 2011 23.29 23.66 22.98 23.13 31,342,908 -0.47(-1.97%)
Nov 08, 2011 23.52 23.70 23.31 23.60 20,937,370 +0.10(+0.44%)
Nov 07, 2011 23.21 23.51 23.15 23.50 14,001,429 +0.21(+0.88%)
Nov 04, 2011 23.50 23.56 23.13 23.29 15,670,493 -0.35(-1.48%)
Nov 03, 2011 23.62 23.78 23.51 23.64 21,652,758 +0.23(+0.99%)
Nov 02, 2011 23.61 23.64 23.25 23.41 18,372,150 +0.09(+0.38%)
Nov 01, 2011 23.15 23.72 23.07 23.32 39,129,724 -0.30(-1.28%)
Oct 31, 2011 23.98 24.13 23.62 23.62 25,367,550 -0.42(-1.74%)
Oct 28, 2011 23.98 24.30 23.70 24.04 37,476,836 +0.55(+2.33%)
Oct 27, 2011 23.33 23.66 23.15 23.49 30,222,166 +0.53(+2.30%)
Oct 26, 2011 22.81 23.07 22.65 22.96 22,340,018 +0.43(+1.91%)
Oct 25, 2011 22.95 22.99 22.47 22.53 22,916,144 -0.42(-1.85%)
Oct 24, 2011 22.77 22.98 22.68 22.96 20,897,168 +0.12(+0.54%)
Oct 21, 2011 22.70 22.88 22.65 22.83 26,233,840 +0.38(+1.68%)
Oct 20, 2011 22.39 22.55 22.12 22.46 19,808,304 +0.18(+0.80%)
Oct 19, 2011 22.46 22.63 22.20 22.28 17,403,546 -0.17(-0.76%)
Oct 18, 2011 22.16 22.60 22.04 22.45 18,879,286 +0.33(+1.49%)
Oct 17, 2011 22.48 22.72 22.08 22.12 16,729,378 -0.46(-2.03%)
Oct 14, 2011 22.57 22.59 22.38 22.58 15,755,245 +0.19(+0.86%)
Oct 13, 2011 22.24 22.50 22.09 22.39 19,869,300 +0.09(+0.40%)
Oct 12, 2011 22.08 22.44 22.01 22.30 23,882,864 +0.44(+2.00%)
Oct 11, 2011 22.16 22.19 21.79 21.86 22,754,596 -0.29(-1.30%)
Oct 10, 2011 22.24 22.30 21.94 22.15 21,851,678 +0.51(+2.34%)
Oct 07, 2011 21.85 22.10 21.61 21.64 31,947,698 +0.13(+0.60%)
Oct 06, 2011 21.37 21.61 21.37 21.51 27,168,886 -0.03(-0.13%)
Oct 05, 2011 21.53 21.75 21.23 21.54 36,914,084 +0.08(+0.35%)
Oct 04, 2011 21.41 21.53 20.91 21.46 41,938,860 -0.15(-0.70%)
Oct 03, 2011 22.27 22.40 21.61 21.61 34,779,740 -0.77(-3.46%)
Sep 30, 2011 22.18 22.81 22.15 22.39 35,398,300 +0.03(+0.12%)
Sep 29, 2011 22.15 22.47 22.06 22.36 28,199,532 +0.49(+2.25%)
Sep 28, 2011 22.14 22.37 21.83 21.87 21,629,620 -0.14(-0.62%)
Sep 27, 2011 21.93 22.25 21.87 22.00 22,254,082 +0.36(+1.68%)
Sep 26, 2011 21.41 21.70 21.23 21.64 22,620,436 +0.38(+1.80%)
Sep 23, 2011 21.17 21.38 21.03 21.26 27,614,186 -0.05(-0.26%)
Sep 22, 2011 21.35 21.55 21.07 21.31 34,190,564 -0.49(-2.26%)
Sep 21, 2011 22.37 22.53 21.79 21.81 21,353,096 -0.45(-2.00%)
Sep 20, 2011 22.06 22.48 22.02 22.25 20,106,206 +0.17(+0.78%)
Sep 19, 2011 21.98 22.15 21.84 22.08 19,471,712 -0.29(-1.32%)
Sep 16, 2011 22.37 22.46 22.21 22.37 28,579,986 +0.13(+0.58%)
Sep 15, 2011 22.18 22.25 21.93 22.24 18,642,880 +0.25(+1.15%)
Sep 14, 2011 21.87 22.22 21.55 21.99 22,839,916 +0.26(+1.20%)
Sep 13, 2011 21.61 21.84 21.53 21.73 21,412,038 -0.18(-0.81%)
Sep 12, 2011 21.61 21.94 21.50 21.91 22,088,200 +0.11(+0.50%)
Sep 09, 2011 22.32 22.32 21.64 21.80 40,500,468 -0.64(-2.85%)
Sep 08, 2011 22.43 22.72 22.35 22.44 48,752,192 -0.13(-0.56%)
Sep 07, 2011 22.29 22.60 22.26 22.57 20,338,524 +0.49(+2.20%)
Sep 06, 2011 21.66 22.11 21.57 22.08 25,487,330 -0.08(-0.37%)
Sep 02, 2011 22.37 22.43 22.11 22.16 19,533,544 -0.36(-1.61%)
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.