Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 21.02 21.12 20.56 20.83 15,524,294 +0.28(+1.38%)
Nov 29, 2011 20.63 20.67 20.43 20.55 12,717,116 -0.01(-0.04%)
Nov 28, 2011 19.93 20.75 19.90 20.55 17,825,948 +1.00(+5.13%)
Nov 25, 2011 19.63 19.89 19.55 19.55 4,012,273 -0.14(-0.71%)
Nov 23, 2011 19.65 19.92 19.60 19.69 8,623,688 -0.15(-0.76%)
Nov 22, 2011 19.75 20.06 19.71 19.84 8,834,102 +0.12(+0.63%)
Nov 21, 2011 19.84 19.96 19.45 19.72 8,489,502 -0.37(-1.82%)
Nov 18, 2011 20.06 20.25 19.81 20.09 10,898,067 +0.19(+0.94%)
Nov 17, 2011 20.17 20.29 19.69 19.90 10,429,721 -0.39(-1.93%)
Nov 16, 2011 20.60 20.68 20.26 20.29 10,215,881 -0.49(-2.35%)
Nov 15, 2011 20.63 20.92 20.50 20.78 8,096,295 +0.04(+0.21%)
Nov 14, 2011 20.76 20.98 20.62 20.74 7,906,419 -0.09(-0.42%)
Nov 11, 2011 20.52 20.88 20.46 20.82 9,359,588 +0.48(+2.37%)
Nov 10, 2011 20.23 20.47 20.05 20.34 10,843,498 +0.34(+1.69%)
Nov 09, 2011 20.24 20.37 19.84 20.00 13,513,383 -0.66(-3.21%)
Nov 08, 2011 20.44 20.71 20.29 20.67 11,150,083 +0.35(+1.73%)
Nov 07, 2011 20.47 20.64 20.24 20.31 10,027,871 -0.13(-0.61%)
Nov 04, 2011 20.62 20.79 20.27 20.44 9,511,195 -0.28(-1.36%)
Nov 03, 2011 20.82 20.84 20.26 20.72 12,458,700 +0.16(+0.78%)
Nov 02, 2011 20.72 20.75 20.38 20.56 13,418,695 +0.23(+1.13%)
Nov 01, 2011 20.25 20.67 20.24 20.33 12,295,161 -0.53(-2.56%)
Oct 31, 2011 20.74 21.15 20.69 20.87 14,115,559 -0.09(-0.41%)
Oct 28, 2011 20.72 20.99 20.56 20.95 14,108,014 +0.20(+0.96%)
Oct 27, 2011 20.83 20.90 20.67 20.75 17,833,506 +0.35(+1.72%)
Oct 26, 2011 20.50 20.57 20.08 20.40 11,030,078 +0.10(+0.49%)
Oct 25, 2011 20.38 20.65 20.24 20.30 10,953,618 -0.29(-1.39%)
Oct 24, 2011 20.43 20.78 20.38 20.59 15,207,200 +0.16(+0.76%)
Oct 21, 2011 20.10 20.43 20.04 20.43 14,294,991 +0.53(+2.68%)
Oct 20, 2011 19.85 20.02 19.64 19.90 9,748,667 +0.13(+0.66%)
Oct 19, 2011 19.85 20.03 19.72 19.77 9,888,453 -0.04(-0.21%)
Oct 18, 2011 19.62 20.00 19.05 19.81 12,843,281 +0.10(+0.51%)
Oct 17, 2011 19.98 20.12 19.65 19.71 9,472,026 -0.42(-2.10%)
Oct 14, 2011 20.05 20.18 19.91 20.13 9,893,939 +0.16(+0.82%)
Oct 13, 2011 19.80 20.03 19.69 19.97 9,771,052 +0.09(+0.46%)
Oct 12, 2011 19.56 20.03 19.48 19.88 16,224,986 +0.42(+2.16%)
Oct 11, 2011 19.45 19.64 19.37 19.46 10,028,258 -0.19(-0.96%)
Oct 10, 2011 19.44 19.68 19.35 19.65 9,475,027 +0.56(+2.92%)
Oct 07, 2011 19.34 19.46 18.97 19.09 11,961,108 -0.24(-1.27%)
Oct 06, 2011 19.26 19.45 19.22 19.34 12,216,643 +0.32(+1.69%)
Oct 05, 2011 18.61 19.11 18.48 19.02 17,068,868 +0.45(+2.41%)
Oct 04, 2011 17.66 18.60 17.54 18.57 15,890,370 +0.58(+3.23%)
Oct 03, 2011 18.26 18.67 17.98 17.99 16,529,835 -0.53(-2.88%)
Sep 30, 2011 18.84 19.11 18.51 18.52 16,113,357 -0.54(-2.82%)
Sep 29, 2011 19.45 19.49 18.50 19.06 16,597,632 -0.10(-0.54%)
Sep 28, 2011 19.64 19.92 19.11 19.16 16,458,691 -0.46(-2.33%)
Sep 27, 2011 19.58 20.05 19.49 19.62 20,156,844 +0.28(+1.42%)
Sep 26, 2011 19.40 19.49 18.89 19.34 19,437,022 +0.15(+0.76%)
Sep 23, 2011 19.01 19.49 18.77 19.20 42,040,772 +0.97(+5.30%)
Sep 22, 2011 18.02 18.35 17.81 18.23 27,379,414 -0.34(-1.82%)
Sep 21, 2011 19.33 19.41 18.53 18.57 23,590,850 -0.81(-4.16%)
Sep 20, 2011 19.64 19.75 19.33 19.37 18,296,852 -0.16(-0.82%)
Sep 19, 2011 19.11 19.60 19.07 19.53 16,781,104 +0.09(+0.48%)
Sep 16, 2011 19.19 19.49 19.13 19.44 18,672,236 +0.37(+1.97%)
Sep 15, 2011 19.11 19.15 18.79 19.07 12,704,234 +0.12(+0.63%)
Sep 14, 2011 18.68 19.23 18.50 18.95 17,782,816 +0.36(+1.95%)
Sep 13, 2011 18.28 18.71 18.21 18.59 13,674,119 +0.32(+1.73%)
Sep 12, 2011 17.71 18.28 17.64 18.27 11,445,466 +0.40(+2.25%)
Sep 09, 2011 18.29 18.49 17.86 17.87 17,203,590 -0.61(-3.32%)
Sep 08, 2011 18.57 18.95 18.37 18.48 12,927,318 -0.26(-1.36%)
Sep 07, 2011 18.42 18.74 18.23 18.74 13,166,581 +0.60(+3.28%)
Sep 06, 2011 17.57 18.17 17.37 18.14 13,035,988 -0.06(-0.33%)
Sep 02, 2011 18.38 18.59 18.15 18.20 11,891,468 -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.