Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 21.04 21.13 20.57 20.84 15,514,935 +0.28(+1.38%)
Nov 29, 2011 20.64 20.68 20.44 20.56 12,709,449 -0.01(-0.04%)
Nov 28, 2011 19.95 20.77 19.92 20.57 17,815,200 +1.00(+5.13%)
Nov 25, 2011 19.65 19.91 19.56 19.56 4,009,854 -0.14(-0.72%)
Nov 23, 2011 19.66 19.93 19.61 19.70 8,618,489 -0.15(-0.76%)
Nov 22, 2011 19.76 20.07 19.72 19.86 8,828,776 +0.12(+0.63%)
Nov 21, 2011 19.85 19.97 19.46 19.73 8,484,384 -0.37(-1.82%)
Nov 18, 2011 20.07 20.26 19.82 20.10 10,891,496 +0.19(+0.94%)
Nov 17, 2011 20.18 20.30 19.70 19.91 10,423,433 -0.39(-1.93%)
Nov 16, 2011 20.62 20.70 20.27 20.31 10,209,722 -0.49(-2.35%)
Nov 15, 2011 20.64 20.93 20.52 20.79 8,091,414 +0.04(+0.21%)
Nov 14, 2011 20.77 21.00 20.63 20.75 7,901,652 -0.09(-0.42%)
Nov 11, 2011 20.53 20.89 20.47 20.84 9,353,945 +0.48(+2.37%)
Nov 10, 2011 20.24 20.49 20.06 20.35 10,836,961 +0.34(+1.69%)
Nov 09, 2011 20.26 20.38 19.85 20.01 13,505,236 -0.66(-3.21%)
Nov 08, 2011 20.45 20.73 20.31 20.68 11,143,361 +0.35(+1.73%)
Nov 07, 2011 20.48 20.65 20.25 20.33 10,021,825 -0.13(-0.61%)
Nov 04, 2011 20.63 20.80 20.29 20.45 9,505,460 -0.28(-1.36%)
Nov 03, 2011 20.84 20.86 20.28 20.73 12,451,188 +0.16(+0.78%)
Nov 02, 2011 20.73 20.76 20.39 20.57 13,410,605 +0.23(+1.13%)
Nov 01, 2011 20.26 20.68 20.25 20.34 12,287,749 -0.54(-2.56%)
Oct 31, 2011 20.75 21.17 20.70 20.88 14,107,049 -0.09(-0.41%)
Oct 28, 2011 20.73 21.01 20.57 20.97 14,099,508 +0.20(+0.96%)
Oct 27, 2011 20.84 20.91 20.68 20.77 17,822,754 +0.35(+1.72%)
Oct 26, 2011 20.51 20.58 20.09 20.42 11,023,427 +0.10(+0.49%)
Oct 25, 2011 20.39 20.66 20.26 20.32 10,947,014 -0.29(-1.39%)
Oct 24, 2011 20.44 20.79 20.40 20.60 15,198,032 +0.16(+0.76%)
Oct 21, 2011 20.11 20.45 20.05 20.45 14,286,372 +0.53(+2.68%)
Oct 20, 2011 19.86 20.04 19.65 19.91 9,742,789 +0.13(+0.66%)
Oct 19, 2011 19.87 20.05 19.74 19.78 9,882,491 -0.04(-0.21%)
Oct 18, 2011 19.64 20.01 19.07 19.82 12,835,538 +0.10(+0.51%)
Oct 17, 2011 20.00 20.13 19.66 19.72 9,466,315 -0.42(-2.10%)
Oct 14, 2011 20.06 20.19 19.92 20.15 9,887,974 +0.16(+0.82%)
Oct 13, 2011 19.81 20.05 19.70 19.98 9,765,161 +0.09(+0.46%)
Oct 12, 2011 19.57 20.05 19.49 19.89 16,215,204 +0.42(+2.16%)
Oct 11, 2011 19.46 19.66 19.38 19.47 10,022,212 -0.19(-0.96%)
Oct 10, 2011 19.46 19.69 19.36 19.66 9,469,314 +0.56(+2.92%)
Oct 07, 2011 19.35 19.48 18.98 19.10 11,953,896 -0.24(-1.27%)
Oct 06, 2011 19.27 19.46 19.23 19.35 12,209,277 +0.32(+1.69%)
Oct 05, 2011 18.62 19.12 18.49 19.03 17,058,578 +0.45(+2.41%)
Oct 04, 2011 17.67 18.61 17.56 18.58 15,880,789 +0.58(+3.23%)
Oct 03, 2011 18.27 18.68 17.99 18.00 16,519,869 -0.53(-2.88%)
Sep 30, 2011 18.85 19.12 18.52 18.53 16,103,642 -0.54(-2.82%)
Sep 29, 2011 19.46 19.50 18.52 19.07 16,587,625 -0.10(-0.54%)
Sep 28, 2011 19.65 19.93 19.12 19.17 16,448,767 -0.46(-2.33%)
Sep 27, 2011 19.59 20.06 19.50 19.63 20,144,690 +0.28(+1.42%)
Sep 26, 2011 19.41 19.50 18.90 19.35 19,425,302 +0.15(+0.76%)
Sep 23, 2011 19.02 19.50 18.79 19.21 42,015,424 +0.97(+5.30%)
Sep 22, 2011 18.03 18.36 17.82 18.24 27,362,908 -0.34(-1.82%)
Sep 21, 2011 19.34 19.42 18.54 18.58 23,576,626 -0.81(-4.16%)
Sep 20, 2011 19.65 19.76 19.34 19.39 18,285,820 -0.16(-0.82%)
Sep 19, 2011 19.12 19.61 19.08 19.55 16,770,986 +0.09(+0.48%)
Sep 16, 2011 19.20 19.50 19.14 19.45 18,660,978 +0.37(+1.97%)
Sep 15, 2011 19.13 19.16 18.80 19.08 12,696,574 +0.12(+0.63%)
Sep 14, 2011 18.70 19.24 18.51 18.96 17,772,096 +0.36(+1.95%)
Sep 13, 2011 18.29 18.72 18.22 18.60 13,665,875 +0.32(+1.73%)
Sep 12, 2011 17.72 18.29 17.65 18.28 11,438,566 +0.40(+2.25%)
Sep 09, 2011 18.30 18.50 17.87 17.88 17,193,218 -0.61(-3.32%)
Sep 08, 2011 18.58 18.96 18.38 18.49 12,919,524 -0.26(-1.36%)
Sep 07, 2011 18.43 18.75 18.24 18.75 13,158,643 +0.60(+3.28%)
Sep 06, 2011 17.59 18.18 17.38 18.15 13,028,128 -0.06(-0.33%)
Sep 02, 2011 18.39 18.60 18.16 18.21 11,884,299 -0.54(-2.90%)
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.