Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.80 24.82 23.62 24.82 1,090,351 +2.18(+9.61%)
Nov 29, 2011 22.80 22.82 22.42 22.64 827,732 -0.07(-0.30%)
Nov 28, 2011 22.83 23.41 22.51 22.71 703,082 +0.75(+3.41%)
Nov 25, 2011 22.25 22.63 21.94 21.96 309,086 -0.49(-2.17%)
Nov 23, 2011 22.29 22.74 22.16 22.45 706,491 -0.07(-0.30%)
Nov 22, 2011 23.05 23.34 22.47 22.52 1,234,828 -0.68(-2.93%)
Nov 21, 2011 22.88 23.45 22.70 23.20 1,257,067 -0.20(-0.86%)
Nov 18, 2011 23.50 23.62 23.14 23.40 479,825 +0.07(+0.32%)
Nov 17, 2011 24.04 24.15 23.10 23.32 692,161 -0.86(-3.54%)
Nov 16, 2011 24.35 24.81 24.14 24.18 464,308 -0.56(-2.26%)
Nov 15, 2011 24.40 24.91 24.13 24.74 1,259,638 +0.25(+1.03%)
Nov 14, 2011 24.42 24.54 23.86 24.48 1,151,760 -0.02(-0.09%)
Nov 11, 2011 23.87 24.85 23.75 24.51 955,792 +0.93(+3.94%)
Nov 10, 2011 22.87 23.62 22.52 23.58 1,455,192 +1.02(+4.52%)
Nov 09, 2011 23.03 23.19 22.27 22.56 1,443,787 -1.25(-5.25%)
Nov 08, 2011 23.26 23.84 22.84 23.81 781,096 +0.78(+3.39%)
Nov 07, 2011 23.24 23.24 22.37 23.03 812,312 -0.16(-0.71%)
Nov 04, 2011 23.03 23.36 22.68 23.19 773,376 -0.12(-0.51%)
Nov 03, 2011 23.02 23.40 22.24 23.31 812,418 +0.65(+2.89%)
Nov 02, 2011 22.21 22.75 21.95 22.65 934,160 +0.91(+4.21%)
Nov 01, 2011 21.77 23.09 21.29 21.74 1,088,850 -0.71(-3.15%)
Oct 31, 2011 23.03 23.08 22.27 22.45 901,117 -0.94(-4.04%)
Oct 28, 2011 23.32 23.82 23.20 23.39 658,809 +0.03(+0.13%)
Oct 27, 2011 22.77 23.51 22.61 23.36 697,909 +1.49(+6.84%)
Oct 26, 2011 21.55 22.04 20.74 21.87 1,130,138 +0.55(+2.58%)
Oct 25, 2011 21.58 21.67 20.94 21.31 892,261 -0.26(-1.21%)
Oct 24, 2011 21.11 21.68 21.03 21.58 374,269 +0.63(+3.02%)
Oct 21, 2011 20.56 20.99 20.47 20.94 538,218 +0.74(+3.68%)
Oct 20, 2011 20.24 20.44 19.73 20.20 714,618 +0.02(+0.11%)
Oct 19, 2011 20.79 20.79 20.06 20.18 990,909 -0.51(-2.48%)
Oct 18, 2011 19.72 20.86 19.46 20.69 837,182 +0.97(+4.94%)
Oct 17, 2011 20.32 20.44 19.60 19.72 738,344 -0.76(-3.71%)
Oct 14, 2011 20.01 20.54 19.83 20.47 673,159 +0.82(+4.16%)
Oct 13, 2011 19.49 19.74 18.99 19.66 904,119 -0.04(-0.23%)
Oct 12, 2011 19.53 19.95 19.40 19.70 864,605 +0.39(+2.04%)
Oct 11, 2011 19.20 19.57 19.11 19.31 700,522 -0.01(-0.04%)
Oct 10, 2011 18.97 19.32 18.91 19.31 1,240,049 +0.76(+4.09%)
Oct 07, 2011 19.40 19.59 18.28 18.56 1,351,227 -0.80(-4.11%)
Oct 06, 2011 18.83 19.38 18.82 19.35 1,247,316 +0.65(+3.50%)
Oct 05, 2011 18.44 18.78 18.07 18.70 1,405,123 +0.23(+1.25%)
Oct 04, 2011 16.99 18.51 16.70 18.47 1,587,559 +1.16(+6.70%)
Oct 03, 2011 18.07 18.30 17.28 17.31 1,426,488 -1.12(-6.09%)
Sep 30, 2011 18.78 19.09 18.43 18.43 1,141,078 -0.79(-4.10%)
Sep 29, 2011 19.53 19.72 18.73 19.22 1,121,721 +0.25(+1.29%)
Sep 28, 2011 20.07 20.10 18.90 18.97 646,650 -0.96(-4.81%)
Sep 27, 2011 19.23 20.30 19.12 19.93 971,082 +1.40(+7.54%)
Sep 26, 2011 18.79 18.87 17.66 18.53 1,748,993 +0.03(+0.16%)
Sep 23, 2011 18.91 19.20 18.39 18.50 1,629,562 -0.62(-3.27%)
Sep 22, 2011 20.25 20.48 18.72 19.13 1,216,514 -1.81(-8.66%)
Sep 21, 2011 22.46 22.55 20.93 20.94 1,178,698 -1.65(-7.31%)
Sep 20, 2011 23.37 23.39 22.49 22.59 1,360,266 -0.77(-3.31%)
Sep 19, 2011 23.80 23.86 22.91 23.37 933,613 -1.40(-5.65%)
Sep 16, 2011 24.77 24.96 24.31 24.77 982,734 -0.01(-0.03%)
Sep 15, 2011 25.01 25.26 24.64 24.77 820,571 +0.05(+0.21%)
Sep 14, 2011 25.32 25.32 24.36 24.72 870,550 -0.38(-1.51%)
Sep 13, 2011 24.72 25.22 24.54 25.10 669,180 +0.47(+1.90%)
Sep 12, 2011 24.21 24.79 23.96 24.63 985,218 +0.01(+0.03%)
Sep 09, 2011 24.27 24.77 23.98 24.62 977,592 +0.05(+0.21%)
Sep 08, 2011 24.89 25.15 24.54 24.57 687,550 -0.58(-2.31%)
Sep 07, 2011 24.61 25.16 24.57 25.15 595,753 +1.06(+4.38%)
Sep 06, 2011 23.55 24.27 23.54 24.10 849,825 -0.48(-1.94%)
Sep 02, 2011 24.40 25.02 24.27 24.57 673,133 -0.60(-2.39%)
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.