Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.48 20.67 20.10 20.63 15,382,632 +0.83(+4.19%)
Nov 29, 2011 19.68 19.86 19.39 19.80 13,000,424 +0.12(+0.62%)
Nov 28, 2011 19.64 19.95 19.52 19.68 13,046,779 +0.89(+4.72%)
Nov 25, 2011 18.89 19.08 18.78 18.79 4,551,584 -0.07(-0.37%)
Nov 23, 2011 19.19 19.28 18.78 18.86 9,111,070 -0.59(-3.02%)
Nov 22, 2011 19.74 19.90 19.30 19.45 16,028,061 -0.34(-1.71%)
Nov 21, 2011 19.16 19.87 18.95 19.79 16,578,953 +0.41(+2.14%)
Nov 18, 2011 19.58 19.61 19.17 19.37 7,704,602 -0.04(-0.20%)
Nov 17, 2011 19.65 19.87 19.23 19.41 11,827,196 -0.19(-0.98%)
Nov 16, 2011 19.57 20.07 19.44 19.60 11,750,450 -0.14(-0.71%)
Nov 15, 2011 19.42 19.94 19.37 19.74 9,486,924 +0.25(+1.28%)
Nov 14, 2011 19.70 19.81 19.42 19.49 13,765,376 -0.38(-1.89%)
Nov 11, 2011 19.84 20.15 19.65 19.87 10,361,359 +0.24(+1.20%)
Nov 10, 2011 19.79 20.03 19.32 19.63 13,044,540 +0.20(+1.05%)
Nov 09, 2011 19.65 20.15 19.27 19.43 22,857,320 -1.09(-5.32%)
Nov 08, 2011 20.74 20.85 20.01 20.52 18,638,042 -0.12(-0.59%)
Nov 07, 2011 20.06 20.67 20.01 20.64 17,696,352 +0.63(+3.16%)
Nov 04, 2011 19.84 20.06 19.59 20.01 12,321,640 -0.07(-0.35%)
Nov 03, 2011 19.30 20.15 18.80 20.08 18,820,628 +0.67(+3.45%)
Nov 02, 2011 19.67 19.75 19.27 19.41 14,543,143 +0.23(+1.20%)
Nov 01, 2011 18.54 19.39 18.31 19.18 16,974,340 -0.30(-1.54%)
Oct 31, 2011 19.76 19.88 19.46 19.48 12,616,239 -0.59(-2.96%)
Oct 28, 2011 20.29 20.50 19.78 20.07 17,641,650 -0.29(-1.44%)
Oct 27, 2011 20.07 20.64 19.71 20.37 14,939,562 +0.87(+4.45%)
Oct 26, 2011 19.76 19.78 19.32 19.50 12,546,165 +0.00(+0.00%)
Oct 25, 2011 19.45 19.69 19.24 19.50 10,904,161 -0.36(-1.80%)
Oct 24, 2011 19.09 20.02 19.02 19.86 21,381,648 +0.82(+4.29%)
Oct 21, 2011 19.10 19.30 18.65 19.04 12,993,140 +0.19(+1.02%)
Oct 20, 2011 18.81 18.93 18.49 18.85 8,935,946 +0.08(+0.41%)
Oct 19, 2011 18.98 19.16 18.72 18.77 11,980,266 -0.34(-1.80%)
Oct 18, 2011 18.47 19.38 18.26 19.12 15,008,610 +0.71(+3.85%)
Oct 17, 2011 18.55 18.78 18.35 18.41 8,445,712 -0.26(-1.40%)
Oct 14, 2011 18.45 18.70 18.32 18.67 14,321,041 +0.58(+3.21%)
Oct 13, 2011 17.94 18.35 17.87 18.09 11,253,106 -0.04(-0.25%)
Oct 12, 2011 18.00 18.36 17.82 18.13 14,211,137 +0.31(+1.72%)
Oct 11, 2011 17.52 17.89 17.28 17.83 19,197,690 +0.15(+0.87%)
Oct 10, 2011 17.52 17.79 17.49 17.68 11,349,634 +0.48(+2.78%)
Oct 07, 2011 16.98 17.48 16.94 17.20 17,863,236 +0.33(+1.93%)
Oct 06, 2011 16.64 16.89 16.54 16.87 18,823,090 +0.17(+1.03%)
Oct 05, 2011 16.72 17.00 16.24 16.70 18,909,254 +0.00(+0.00%)
Oct 04, 2011 15.93 16.73 15.56 16.70 24,242,418 +0.51(+3.15%)
Oct 03, 2011 16.61 16.97 16.14 16.19 15,851,488 -0.61(-3.61%)
Sep 30, 2011 17.18 17.36 16.79 16.79 12,692,914 -0.60(-3.45%)
Sep 29, 2011 17.68 17.68 16.91 17.39 13,254,352 +0.05(+0.29%)
Sep 28, 2011 17.36 17.69 17.28 17.34 16,902,046 +0.00(+0.00%)
Sep 27, 2011 17.88 17.91 17.23 17.34 15,712,323 -0.09(-0.51%)
Sep 26, 2011 16.62 17.45 16.41 17.43 15,629,624 +1.08(+6.64%)
Sep 23, 2011 15.77 16.48 15.74 16.35 11,005,008 +0.40(+2.52%)
Sep 22, 2011 16.09 16.32 15.64 15.95 18,064,070 -0.72(-4.33%)
Sep 21, 2011 17.41 17.56 16.67 16.67 12,083,601 -0.78(-4.46%)
Sep 20, 2011 17.69 17.84 17.32 17.45 11,782,681 -0.14(-0.80%)
Sep 19, 2011 17.38 17.64 17.27 17.59 10,171,915 -0.11(-0.65%)
Sep 16, 2011 17.69 18.00 17.62 17.70 13,169,545 +0.17(+0.95%)
Sep 15, 2011 16.93 17.54 16.85 17.53 15,369,101 +0.83(+4.97%)
Sep 14, 2011 16.30 16.91 16.11 16.71 14,761,757 +0.53(+3.27%)
Sep 13, 2011 16.44 16.62 15.98 16.18 16,989,238 -0.15(-0.94%)
Sep 12, 2011 15.78 16.34 15.73 16.33 12,307,274 +0.33(+2.07%)
Sep 09, 2011 16.21 16.39 15.81 16.00 12,149,894 -0.39(-2.40%)
Sep 08, 2011 16.51 16.82 16.28 16.39 10,647,468 -0.29(-1.71%)
Sep 07, 2011 16.10 16.68 16.02 16.68 11,944,325 +0.89(+5.64%)
Sep 06, 2011 15.46 15.87 15.38 15.79 18,672,172 -0.33(-2.05%)
Sep 02, 2011 16.53 16.61 16.02 16.12 12,199,258 -0.72(-4.27%)
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.