Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.96 24.36 23.96 24.33 27,043,356 +0.86(+3.68%)
Nov 29, 2011 23.48 23.76 23.39 23.47 17,841,286 +0.15(+0.64%)
Nov 28, 2011 22.96 23.35 22.93 23.32 22,865,338 +0.75(+3.32%)
Nov 25, 2011 22.66 22.73 22.55 22.57 7,209,039 -0.02(-0.09%)
Nov 23, 2011 22.76 22.85 22.59 22.59 20,183,634 -0.42(-1.83%)
Nov 22, 2011 23.20 23.29 22.98 23.01 24,932,270 -0.22(-0.97%)
Nov 21, 2011 23.41 23.52 23.14 23.23 24,242,304 -0.55(-2.32%)
Nov 18, 2011 23.78 23.97 23.78 23.79 18,507,356 +0.07(+0.32%)
Nov 17, 2011 23.77 23.94 23.43 23.71 24,356,032 -0.17(-0.71%)
Nov 16, 2011 23.93 24.24 23.84 23.88 18,871,174 -0.44(-1.79%)
Nov 15, 2011 24.19 24.41 24.05 24.32 13,110,443 +0.04(+0.17%)
Nov 14, 2011 24.09 24.33 23.90 24.28 20,787,844 -0.20(-0.83%)
Nov 11, 2011 24.07 24.67 24.07 24.48 44,645,860 +0.68(+2.86%)
Nov 10, 2011 23.53 23.92 23.34 23.80 38,853,112 +0.80(+3.49%)
Nov 09, 2011 23.15 23.52 22.84 23.00 31,530,414 -0.46(-1.97%)
Nov 08, 2011 23.38 23.55 23.17 23.46 21,062,626 +0.10(+0.44%)
Nov 07, 2011 23.07 23.37 23.02 23.36 14,085,191 +0.20(+0.88%)
Nov 04, 2011 23.36 23.42 22.99 23.15 15,764,240 -0.35(-1.48%)
Nov 03, 2011 23.48 23.64 23.37 23.50 21,782,294 +0.23(+0.99%)
Nov 02, 2011 23.47 23.50 23.11 23.27 18,482,060 +0.09(+0.38%)
Nov 01, 2011 23.01 23.58 22.94 23.18 39,363,816 -0.30(-1.28%)
Oct 31, 2011 23.83 23.98 23.48 23.48 25,519,308 -0.42(-1.74%)
Oct 28, 2011 23.84 24.16 23.56 23.90 37,701,036 +0.54(+2.33%)
Oct 27, 2011 23.19 23.52 23.02 23.35 30,402,968 +0.52(+2.30%)
Oct 26, 2011 22.68 22.93 22.51 22.83 22,473,664 +0.43(+1.91%)
Oct 25, 2011 22.81 22.85 22.34 22.40 23,053,236 -0.42(-1.85%)
Oct 24, 2011 22.64 22.84 22.55 22.82 21,022,184 +0.12(+0.54%)
Oct 21, 2011 22.57 22.74 22.52 22.70 26,390,780 +0.37(+1.68%)
Oct 20, 2011 22.25 22.42 21.99 22.32 19,926,806 +0.18(+0.80%)
Oct 19, 2011 22.32 22.50 22.06 22.15 17,507,660 -0.17(-0.76%)
Oct 18, 2011 22.03 22.47 21.91 22.32 18,992,230 +0.33(+1.49%)
Oct 17, 2011 22.35 22.58 21.95 21.99 16,829,460 -0.46(-2.03%)
Oct 14, 2011 22.44 22.46 22.25 22.45 15,849,499 +0.19(+0.86%)
Oct 13, 2011 22.11 22.37 21.96 22.25 19,988,166 +0.09(+0.40%)
Oct 12, 2011 21.95 22.30 21.88 22.17 24,025,740 +0.44(+2.00%)
Oct 11, 2011 22.02 22.06 21.66 21.73 22,890,722 -0.29(-1.30%)
Oct 10, 2011 22.11 22.17 21.81 22.02 21,982,402 +0.50(+2.34%)
Oct 07, 2011 21.72 21.97 21.49 21.51 32,138,822 +0.13(+0.60%)
Oct 06, 2011 21.25 21.48 21.24 21.38 27,331,420 -0.03(-0.13%)
Oct 05, 2011 21.40 21.62 21.10 21.41 37,134,916 +0.07(+0.35%)
Oct 04, 2011 21.28 21.40 20.78 21.34 42,189,752 -0.15(-0.70%)
Oct 03, 2011 22.14 22.27 21.48 21.49 34,987,804 -0.77(-3.46%)
Sep 30, 2011 22.05 22.68 22.02 22.25 35,610,064 +0.03(+0.12%)
Sep 29, 2011 22.02 22.34 21.93 22.23 28,368,232 +0.49(+2.25%)
Sep 28, 2011 22.01 22.24 21.70 21.74 21,759,016 -0.14(-0.62%)
Sep 27, 2011 21.80 22.12 21.74 21.87 22,387,216 +0.36(+1.68%)
Sep 26, 2011 21.28 21.57 21.10 21.51 22,755,760 +0.38(+1.80%)
Sep 23, 2011 21.04 21.25 20.90 21.13 27,779,384 -0.05(-0.26%)
Sep 22, 2011 21.22 21.42 20.94 21.19 34,395,108 -0.49(-2.26%)
Sep 21, 2011 22.23 22.40 21.66 21.68 21,480,838 -0.44(-2.00%)
Sep 20, 2011 21.93 22.34 21.89 22.12 20,226,490 +0.17(+0.77%)
Sep 19, 2011 21.85 22.02 21.71 21.95 19,588,200 -0.29(-1.32%)
Sep 16, 2011 22.24 22.32 22.08 22.24 28,750,964 +0.13(+0.59%)
Sep 15, 2011 22.04 22.12 21.80 22.11 18,754,410 +0.25(+1.15%)
Sep 14, 2011 21.74 22.08 21.42 21.86 22,976,554 +0.26(+1.20%)
Sep 13, 2011 21.48 21.71 21.40 21.60 21,540,132 -0.18(-0.81%)
Sep 12, 2011 21.48 21.81 21.37 21.78 22,220,340 +0.11(+0.50%)
Sep 09, 2011 22.19 22.19 21.51 21.67 40,742,756 -0.64(-2.85%)
Sep 08, 2011 22.30 22.59 22.22 22.31 49,043,848 -0.13(-0.56%)
Sep 07, 2011 22.15 22.47 22.13 22.43 20,460,198 +0.48(+2.20%)
Sep 06, 2011 21.53 21.98 21.45 21.95 25,639,806 -0.08(-0.37%)
Sep 02, 2011 22.23 22.30 21.98 22.03 19,650,402 -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.