Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 23.96 24.12 23.61 23.61 25,379,562 -0.42(-1.74%)
Oct 28, 2011 23.97 24.29 23.69 24.03 37,494,584 +0.55(+2.33%)
Oct 27, 2011 23.32 23.65 23.14 23.48 30,236,478 +0.53(+2.30%)
Oct 26, 2011 22.80 23.05 22.64 22.95 22,350,596 +0.43(+1.91%)
Oct 25, 2011 22.94 22.98 22.46 22.52 22,926,996 -0.42(-1.85%)
Oct 24, 2011 22.76 22.97 22.67 22.95 20,907,064 +0.12(+0.54%)
Oct 21, 2011 22.69 22.87 22.64 22.82 26,246,262 +0.38(+1.68%)
Oct 20, 2011 22.38 22.54 22.11 22.45 19,817,686 +0.18(+0.80%)
Oct 19, 2011 22.45 22.62 22.19 22.27 17,411,788 -0.17(-0.76%)
Oct 18, 2011 22.15 22.59 22.03 22.44 18,888,226 +0.33(+1.49%)
Oct 17, 2011 22.47 22.71 22.07 22.11 16,737,301 -0.46(-2.03%)
Oct 14, 2011 22.56 22.58 22.37 22.57 15,762,706 +0.19(+0.86%)
Oct 13, 2011 22.23 22.49 22.08 22.38 19,878,708 +0.09(+0.40%)
Oct 12, 2011 22.07 22.43 22.00 22.29 23,894,174 +0.44(+2.00%)
Oct 11, 2011 22.14 22.18 21.78 21.85 22,765,370 -0.29(-1.30%)
Oct 10, 2011 22.23 22.29 21.93 22.14 21,862,026 +0.51(+2.34%)
Oct 07, 2011 21.84 22.09 21.60 21.63 31,962,828 +0.13(+0.60%)
Oct 06, 2011 21.36 21.60 21.36 21.50 27,181,752 -0.03(-0.13%)
Oct 05, 2011 21.52 21.74 21.22 21.53 36,931,564 +0.08(+0.35%)
Oct 04, 2011 21.40 21.52 20.90 21.45 41,958,720 -0.15(-0.70%)
Oct 03, 2011 22.26 22.39 21.60 21.60 34,796,208 -0.77(-3.46%)
Sep 30, 2011 22.17 22.80 22.14 22.38 35,415,060 +0.03(+0.12%)
Sep 29, 2011 22.14 22.46 22.05 22.35 28,212,886 +0.49(+2.25%)
Sep 28, 2011 22.13 22.36 21.82 21.86 21,639,862 -0.14(-0.62%)
Sep 27, 2011 21.92 22.24 21.86 21.99 22,264,622 +0.36(+1.68%)
Sep 26, 2011 21.40 21.69 21.22 21.63 22,631,148 +0.38(+1.80%)
Sep 23, 2011 21.16 21.37 21.02 21.25 27,627,262 -0.05(-0.26%)
Sep 22, 2011 21.34 21.54 21.06 21.30 34,206,756 -0.49(-2.26%)
Sep 21, 2011 22.36 22.52 21.78 21.80 21,363,208 -0.44(-2.00%)
Sep 20, 2011 22.05 22.47 22.01 22.24 20,115,728 +0.17(+0.77%)
Sep 19, 2011 21.97 22.14 21.83 22.07 19,480,934 -0.29(-1.32%)
Sep 16, 2011 22.36 22.45 22.20 22.36 28,593,522 +0.13(+0.58%)
Sep 15, 2011 22.17 22.24 21.92 22.23 18,651,708 +0.25(+1.15%)
Sep 14, 2011 21.86 22.21 21.54 21.98 22,850,732 +0.26(+1.20%)
Sep 13, 2011 21.60 21.83 21.52 21.72 21,422,178 -0.18(-0.81%)
Sep 12, 2011 21.60 21.93 21.49 21.90 22,098,660 +0.11(+0.50%)
Sep 09, 2011 22.31 22.31 21.63 21.79 40,519,648 -0.64(-2.85%)
Sep 08, 2011 22.42 22.71 22.34 22.43 48,775,280 -0.13(-0.56%)
Sep 07, 2011 22.27 22.59 22.25 22.56 20,348,156 +0.49(+2.20%)
Sep 06, 2011 21.65 22.10 21.56 22.07 25,499,400 -0.08(-0.37%)
Sep 02, 2011 22.36 22.42 22.10 22.15 19,542,796 -0.36(-1.61%)
Sep 01, 2011 22.62 22.90 22.49 22.51 18,362,426 -0.13(-0.59%)
Aug 31, 2011 22.55 22.79 22.51 22.65 21,028,766 +0.27(+1.22%)
Aug 30, 2011 22.10 22.51 21.97 22.37 18,703,754 +0.16(+0.72%)
Aug 29, 2011 21.95 22.29 21.95 22.21 16,873,268 +0.37(+1.69%)
Aug 26, 2011 21.62 21.94 21.20 21.84 26,962,858 +0.04(+0.19%)
Aug 25, 2011 22.07 22.07 21.70 21.80 23,487,074 -0.25(-1.15%)
Aug 24, 2011 21.85 22.10 21.67 22.06 19,609,134 +0.20(+0.91%)
Aug 23, 2011 21.52 22.04 21.46 21.86 33,216,888 +0.43(+2.01%)
Aug 22, 2011 21.69 21.90 21.34 21.43 27,830,114 +0.03(+0.16%)
Aug 19, 2011 21.07 21.53 21.04 21.39 30,304,584 +0.14(+0.64%)
Aug 18, 2011 21.73 21.75 21.06 21.26 33,759,856 -0.78(-3.54%)
Aug 17, 2011 22.16 22.27 21.81 22.04 19,924,366 +0.07(+0.31%)
Aug 16, 2011 21.91 22.13 21.67 21.97 23,624,620 -0.02(-0.09%)
Aug 15, 2011 21.66 22.01 21.52 21.99 26,939,822 +0.54(+2.52%)
Aug 12, 2011 21.48 21.84 21.35 21.45 28,819,610 +0.10(+0.45%)
Aug 11, 2011 20.39 21.59 20.35 21.35 43,594,392 +0.95(+4.66%)
Aug 10, 2011 20.87 21.15 20.34 20.40 49,075,828 -0.96(-4.52%)
Aug 09, 2011 21.30 21.38 20.17 21.36 54,276,252 +0.88(+4.28%)
Aug 08, 2011 21.30 21.59 20.45 20.49 55,729,060 -1.21(-5.58%)
Aug 05, 2011 21.74 21.90 21.04 21.70 44,581,500 +0.14(+0.63%)
Aug 04, 2011 22.06 22.12 21.52 21.56 38,263,820 -0.81(-3.64%)
Aug 03, 2011 22.51 22.74 22.04 22.38 32,230,730 -0.14(-0.61%)
Aug 02, 2011 22.69 22.69 22.29 22.51 38,429,892 -0.37(-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.