Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 22.09 22.23 21.91 22.18 4,627,675 +0.41(+1.88%)
Nov 29, 2011 21.66 21.88 21.64 21.77 3,490,424 +0.20(+0.95%)
Nov 28, 2011 21.90 21.92 21.49 21.57 4,315,302 -0.10(-0.47%)
Nov 25, 2011 21.30 21.70 21.24 21.67 1,978,209 +0.41(+1.92%)
Nov 23, 2011 21.49 21.77 21.26 21.26 4,147,240 -0.40(-1.85%)
Nov 22, 2011 22.43 22.59 21.39 21.66 10,881,576 -1.20(-5.27%)
Nov 21, 2011 22.68 23.00 22.51 22.87 5,032,496 -0.03(-0.12%)
Nov 18, 2011 22.84 22.94 22.70 22.90 2,696,447 +0.16(+0.72%)
Nov 17, 2011 22.72 22.89 22.56 22.73 3,532,091 +0.03(+0.15%)
Nov 16, 2011 22.81 23.03 22.64 22.70 3,528,084 -0.27(-1.18%)
Nov 15, 2011 22.81 23.05 22.78 22.97 1,701,479 +0.12(+0.54%)
Nov 14, 2011 22.94 22.94 22.77 22.85 1,381,254 -0.14(-0.62%)
Nov 11, 2011 23.05 23.09 22.77 22.99 2,418,138 +0.13(+0.57%)
Nov 10, 2011 22.85 22.92 22.62 22.86 2,128,566 +0.18(+0.81%)
Nov 09, 2011 22.95 22.95 22.61 22.68 2,959,419 -0.52(-2.23%)
Nov 08, 2011 23.11 23.21 23.00 23.20 3,782,905 +0.03(+0.12%)
Nov 07, 2011 22.53 23.17 22.48 23.17 4,729,476 +0.61(+2.72%)
Nov 04, 2011 22.51 22.65 22.43 22.56 1,964,002 -0.10(-0.45%)
Nov 03, 2011 22.45 22.68 22.33 22.66 3,323,919 +0.39(+1.74%)
Nov 02, 2011 22.45 22.45 22.18 22.27 3,213,512 -0.07(-0.34%)
Nov 01, 2011 22.36 22.54 22.26 22.34 5,262,253 -0.28(-1.23%)
Oct 31, 2011 22.59 22.86 22.58 22.62 3,686,099 -0.15(-0.66%)
Oct 28, 2011 22.89 22.90 22.60 22.77 2,802,641 -0.07(-0.30%)
Oct 27, 2011 23.04 23.13 22.79 22.84 3,851,454 +0.05(+0.24%)
Oct 26, 2011 22.83 22.90 22.64 22.79 2,467,874 +0.12(+0.51%)
Oct 25, 2011 22.90 22.96 22.65 22.67 1,656,072 -0.24(-1.04%)
Oct 24, 2011 23.07 23.07 22.80 22.91 2,223,739 -0.14(-0.62%)
Oct 21, 2011 22.89 23.13 22.81 23.05 2,672,535 +0.41(+1.80%)
Oct 20, 2011 22.76 22.92 22.47 22.64 3,634,395 -0.14(-0.63%)
Oct 19, 2011 22.89 23.02 22.77 22.79 2,878,792 -0.10(-0.45%)
Oct 18, 2011 22.55 23.05 22.41 22.89 3,351,834 +0.37(+1.66%)
Oct 17, 2011 22.72 22.83 22.46 22.51 2,283,405 -0.27(-1.19%)
Oct 14, 2011 22.82 22.85 22.56 22.79 2,383,221 +0.23(+1.03%)
Oct 13, 2011 22.61 22.66 22.41 22.56 3,765,161 -0.07(-0.33%)
Oct 12, 2011 22.92 22.92 22.62 22.63 3,159,909 -0.15(-0.66%)
Oct 11, 2011 22.61 22.89 22.55 22.78 3,456,024 +0.15(+0.66%)
Oct 10, 2011 22.46 22.64 22.36 22.63 3,229,197 +0.34(+1.53%)
Oct 07, 2011 22.29 22.46 22.19 22.29 3,836,973 +0.08(+0.37%)
Oct 06, 2011 22.22 22.32 22.11 22.21 4,616,449 +0.07(+0.31%)
Oct 05, 2011 22.15 22.25 21.95 22.14 5,162,010 -0.07(-0.33%)
Oct 04, 2011 21.90 22.21 21.62 22.21 7,004,006 +0.19(+0.86%)
Oct 03, 2011 21.89 22.22 21.83 22.03 7,700,502 +0.20(+0.90%)
Sep 30, 2011 21.64 22.17 21.60 21.83 4,333,267 +0.07(+0.31%)
Sep 29, 2011 21.73 21.91 21.57 21.76 2,512,498 +0.24(+1.13%)
Sep 28, 2011 21.85 21.99 21.52 21.52 2,693,650 -0.31(-1.42%)
Sep 27, 2011 21.58 22.13 21.57 21.83 4,372,293 +0.40(+1.86%)
Sep 26, 2011 21.18 21.45 21.09 21.43 3,483,251 +0.35(+1.66%)
Sep 23, 2011 20.84 21.24 20.56 21.08 6,047,711 +0.30(+1.46%)
Sep 22, 2011 20.28 20.85 20.18 20.78 5,158,613 +0.09(+0.46%)
Sep 21, 2011 21.03 21.18 20.68 20.68 3,232,190 -0.38(-1.79%)
Sep 20, 2011 21.06 21.22 20.96 21.06 2,938,772 +0.07(+0.32%)
Sep 19, 2011 20.94 21.07 20.76 20.99 2,332,208 -0.16(-0.73%)
Sep 16, 2011 21.24 21.30 21.08 21.15 4,533,572 -0.02(-0.10%)
Sep 15, 2011 21.21 21.23 21.03 21.17 2,879,690 +0.10(+0.48%)
Sep 14, 2011 20.85 21.23 20.73 21.07 3,307,381 +0.25(+1.20%)
Sep 13, 2011 20.76 20.86 20.64 20.82 3,219,858 +0.11(+0.55%)
Sep 12, 2011 20.66 20.76 20.41 20.70 3,025,543 -0.10(-0.49%)
Sep 09, 2011 21.07 21.07 20.72 20.81 3,163,285 -0.41(-1.94%)
Sep 08, 2011 21.30 21.41 21.17 21.22 3,141,876 -0.13(-0.60%)
Sep 07, 2011 21.29 21.37 21.16 21.34 2,404,949 +0.31(+1.47%)
Sep 06, 2011 20.74 21.03 20.69 21.03 3,190,706 -0.18(-0.86%)
Sep 02, 2011 21.53 21.76 21.13 21.22 6,263,062 -0.27(-1.26%)
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.