Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 25.88 26.76 25.87 26.70 7,052,310 +1.44(+5.69%)
Nov 29, 2011 25.16 25.61 25.03 25.26 4,600,035 +0.17(+0.68%)
Nov 28, 2011 24.91 25.27 24.85 25.09 3,666,972 +0.55(+2.23%)
Nov 25, 2011 24.59 24.87 24.49 24.54 1,733,504 -0.20(-0.79%)
Nov 23, 2011 25.16 25.21 24.74 24.74 3,039,776 -0.64(-2.51%)
Nov 22, 2011 25.42 25.61 25.03 25.38 4,287,592 -0.11(-0.45%)
Nov 21, 2011 25.42 25.63 25.13 25.49 4,083,345 -0.20(-0.76%)
Nov 18, 2011 25.95 26.19 25.67 25.69 4,223,941 -0.24(-0.91%)
Nov 17, 2011 26.52 26.63 25.69 25.92 6,945,464 -0.76(-2.84%)
Nov 16, 2011 26.70 27.35 26.63 26.68 4,932,360 -0.23(-0.85%)
Nov 15, 2011 26.52 27.12 26.40 26.91 3,678,772 +0.38(+1.42%)
Nov 14, 2011 26.81 26.99 26.36 26.54 3,555,169 -0.28(-1.03%)
Nov 11, 2011 26.27 27.04 26.25 26.81 4,272,691 +0.71(+2.72%)
Nov 10, 2011 26.48 26.48 25.81 26.10 4,826,124 +0.02(+0.09%)
Nov 09, 2011 26.69 26.79 26.00 26.08 7,357,290 -1.11(-4.08%)
Nov 08, 2011 27.07 27.46 26.78 27.19 4,299,477 +0.28(+1.03%)
Nov 07, 2011 26.65 26.96 26.43 26.91 4,997,355 +0.25(+0.95%)
Nov 04, 2011 26.16 26.70 26.02 26.66 7,401,969 +0.35(+1.33%)
Nov 03, 2011 25.98 26.37 25.68 26.31 9,900,968 +0.50(+1.92%)
Nov 02, 2011 27.14 27.14 25.66 25.81 11,354,759 -0.58(-2.18%)
Nov 01, 2011 26.57 26.96 26.36 26.39 9,895,613 -0.76(-2.81%)
Oct 31, 2011 26.84 27.53 26.76 27.15 8,479,850 +0.22(+0.81%)
Oct 28, 2011 26.92 27.27 26.63 26.93 3,755,315 -0.05(-0.18%)
Oct 27, 2011 26.41 27.14 26.30 26.98 7,300,744 +1.16(+4.49%)
Oct 26, 2011 25.74 26.16 25.42 25.82 6,597,240 +0.21(+0.82%)
Oct 25, 2011 25.50 25.94 25.39 25.61 7,287,727 +0.06(+0.22%)
Oct 24, 2011 25.10 25.92 24.97 25.55 6,343,261 +1.03(+4.20%)
Oct 21, 2011 24.36 25.01 24.35 24.52 6,598,955 +0.50(+2.09%)
Oct 20, 2011 24.49 25.13 23.71 24.02 9,237,484 +0.00(+0.00%)
Oct 19, 2011 24.79 24.79 23.95 24.02 8,111,206 -0.98(-3.93%)
Oct 18, 2011 24.39 25.12 24.17 25.00 4,974,964 +0.44(+1.78%)
Oct 17, 2011 24.80 24.90 24.36 24.56 6,744,648 -0.26(-1.05%)
Oct 14, 2011 24.66 24.82 24.19 24.82 5,837,403 +0.45(+1.83%)
Oct 13, 2011 23.79 24.55 23.66 24.38 5,175,012 +0.45(+1.90%)
Oct 12, 2011 24.13 24.26 23.87 23.92 5,866,102 +0.05(+0.20%)
Oct 11, 2011 23.91 24.14 23.75 23.87 3,944,759 -0.11(-0.47%)
Oct 10, 2011 23.57 24.18 23.51 23.99 3,669,254 +0.63(+2.71%)
Oct 07, 2011 23.36 23.66 22.97 23.36 5,953,055 +0.07(+0.31%)
Oct 06, 2011 23.08 23.30 22.65 23.28 5,178,519 +0.33(+1.45%)
Oct 05, 2011 22.73 23.23 22.37 22.95 6,685,975 +0.19(+0.82%)
Oct 04, 2011 21.64 22.90 21.55 22.76 8,870,271 +0.80(+3.66%)
Oct 03, 2011 22.09 22.56 21.72 21.96 5,701,213 -0.31(-1.38%)
Sep 30, 2011 22.77 22.97 22.27 22.27 5,298,512 -0.75(-3.24%)
Sep 29, 2011 23.48 23.64 22.61 23.01 5,912,251 -0.14(-0.60%)
Sep 28, 2011 23.83 23.90 23.12 23.15 5,226,945 -0.56(-2.36%)
Sep 27, 2011 23.68 24.17 23.46 23.71 4,606,847 +0.31(+1.32%)
Sep 26, 2011 23.62 23.67 22.80 23.40 6,502,948 -0.06(-0.28%)
Sep 23, 2011 22.87 23.67 22.58 23.47 5,749,846 +0.52(+2.26%)
Sep 22, 2011 23.19 23.36 22.43 22.95 9,971,355 -0.78(-3.28%)
Sep 21, 2011 24.35 24.56 23.71 23.73 8,769,008 -0.64(-2.61%)
Sep 20, 2011 25.25 25.51 24.31 24.37 11,732,648 -1.16(-4.53%)
Sep 19, 2011 25.38 25.71 25.25 25.52 3,856,910 -0.24(-0.91%)
Sep 16, 2011 25.80 26.15 25.64 25.76 4,749,407 +0.06(+0.22%)
Sep 15, 2011 25.86 25.88 25.13 25.70 5,817,493 +0.10(+0.38%)
Sep 14, 2011 25.42 25.96 25.10 25.60 6,064,802 +0.38(+1.51%)
Sep 13, 2011 24.98 25.38 24.86 25.22 5,807,696 +0.25(+0.99%)
Sep 12, 2011 24.15 25.01 24.13 24.97 6,096,977 +0.62(+2.55%)
Sep 09, 2011 24.55 24.96 24.15 24.35 6,391,385 -0.44(-1.77%)
Sep 08, 2011 24.62 25.28 24.48 24.79 3,879,496 +0.08(+0.33%)
Sep 07, 2011 24.81 25.07 24.39 24.71 6,722,386 +0.06(+0.26%)
Sep 06, 2011 23.67 24.67 23.63 24.65 7,092,899 +0.46(+1.91%)
Sep 02, 2011 24.43 24.70 24.00 24.18 7,935,542 -0.84(-3.34%)
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.