Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.41 20.54 19.48 19.58 13,787,222 -0.56(-2.76%)
Nov 29, 2011 19.24 20.22 19.15 20.14 12,399,687 +0.99(+5.17%)
Nov 28, 2011 19.48 19.54 18.95 19.15 7,895,477 +0.62(+3.36%)
Nov 25, 2011 18.46 19.07 18.46 18.52 3,868,092 -0.06(-0.31%)
Nov 23, 2011 18.77 18.92 18.52 18.58 4,460,536 -0.34(-1.80%)
Nov 22, 2011 18.99 19.10 18.72 18.92 6,340,023 -0.17(-0.87%)
Nov 21, 2011 19.24 19.33 18.66 19.09 8,501,664 -0.47(-2.40%)
Nov 18, 2011 19.91 20.01 19.44 19.56 7,487,667 -0.33(-1.67%)
Nov 17, 2011 20.30 20.35 19.70 19.89 8,475,416 -0.39(-1.92%)
Nov 16, 2011 20.06 20.48 20.00 20.28 9,034,784 +0.00(+0.00%)
Nov 15, 2011 19.83 20.31 19.83 20.28 9,813,333 +0.30(+1.52%)
Nov 14, 2011 20.19 20.33 19.89 19.98 5,263,369 -0.33(-1.60%)
Nov 11, 2011 19.96 20.50 19.95 20.30 7,175,238 +0.57(+2.89%)
Nov 10, 2011 20.01 20.30 19.53 19.73 10,600,543 +0.06(+0.29%)
Nov 09, 2011 19.25 20.21 19.24 19.67 14,096,683 +0.27(+1.42%)
Nov 08, 2011 19.15 19.43 18.70 19.40 9,189,940 +0.27(+1.44%)
Nov 07, 2011 19.65 19.90 18.97 19.12 9,234,316 -0.61(-3.11%)
Nov 04, 2011 19.30 19.89 19.30 19.74 7,339,603 +0.22(+1.11%)
Nov 03, 2011 19.39 19.55 18.78 19.52 7,476,746 +0.30(+1.58%)
Nov 02, 2011 19.12 19.52 19.08 19.22 8,306,866 +0.48(+2.55%)
Nov 01, 2011 18.45 19.14 18.31 18.74 7,212,493 -0.22(-1.14%)
Oct 31, 2011 19.26 19.49 18.86 18.96 9,129,406 -0.20(-1.02%)
Oct 28, 2011 19.69 19.75 18.97 19.15 9,123,425 -0.40(-2.03%)
Oct 27, 2011 19.65 19.95 19.49 19.55 12,378,026 +0.29(+1.50%)
Oct 26, 2011 19.11 19.41 18.71 19.26 8,476,635 +0.43(+2.30%)
Oct 25, 2011 18.87 19.21 18.72 18.83 5,214,008 -0.27(-1.44%)
Oct 24, 2011 18.88 19.40 18.86 19.10 5,632,895 +0.25(+1.34%)
Oct 21, 2011 18.80 19.07 18.57 18.85 4,953,708 +0.25(+1.36%)
Oct 20, 2011 18.07 18.66 17.82 18.60 7,035,616 +0.50(+2.76%)
Oct 19, 2011 18.24 18.38 17.98 18.10 5,451,255 -0.25(-1.34%)
Oct 18, 2011 18.03 18.53 17.73 18.34 6,672,277 +0.37(+2.05%)
Oct 17, 2011 18.38 18.61 17.94 17.98 5,546,402 -0.57(-3.08%)
Oct 14, 2011 18.73 18.82 18.38 18.55 5,473,351 +0.08(+0.43%)
Oct 13, 2011 18.59 18.82 18.41 18.47 5,340,801 -0.20(-1.05%)
Oct 12, 2011 18.75 19.02 18.47 18.66 6,840,134 +0.02(+0.12%)
Oct 11, 2011 18.16 18.70 18.02 18.64 6,835,228 +0.51(+2.79%)
Oct 10, 2011 18.21 18.29 17.93 18.13 6,467,080 +0.23(+1.29%)
Oct 07, 2011 17.95 18.41 17.88 17.90 13,907,146 +0.37(+2.10%)
Oct 06, 2011 17.22 17.53 17.22 17.53 6,965,249 +0.80(+4.75%)
Oct 05, 2011 16.58 16.88 16.40 16.74 12,642,626 +0.27(+1.67%)
Oct 04, 2011 15.79 16.48 15.75 16.46 12,777,364 +0.48(+2.98%)
Oct 03, 2011 16.75 16.99 15.97 15.99 13,167,693 -0.85(-5.06%)
Sep 30, 2011 17.26 17.32 16.83 16.84 7,138,684 -0.66(-3.80%)
Sep 29, 2011 17.88 17.99 17.05 17.51 11,360,142 -0.06(-0.37%)
Sep 28, 2011 17.81 17.85 17.53 17.57 12,200,835 -0.16(-0.89%)
Sep 27, 2011 18.41 18.45 17.61 17.73 12,803,241 -0.38(-2.10%)
Sep 26, 2011 17.44 18.15 17.30 18.11 6,660,907 +0.75(+4.30%)
Sep 23, 2011 17.33 17.50 17.19 17.36 8,969,622 -0.05(-0.29%)
Sep 22, 2011 16.77 17.56 16.74 17.41 12,843,176 +0.09(+0.54%)
Sep 21, 2011 17.84 18.03 17.31 17.32 6,067,516 -0.48(-2.70%)
Sep 20, 2011 18.12 18.37 17.79 17.80 7,909,192 -0.22(-1.24%)
Sep 19, 2011 17.98 18.14 17.79 18.02 7,528,242 -0.24(-1.30%)
Sep 16, 2011 18.60 18.74 18.13 18.26 14,998,442 -0.18(-0.97%)
Sep 15, 2011 17.42 18.46 17.42 18.44 17,471,016 +1.20(+6.96%)
Sep 14, 2011 16.57 17.48 16.44 17.24 18,329,614 +0.47(+2.83%)
Sep 13, 2011 17.74 17.74 16.33 16.77 45,796,628 -1.16(-6.45%)
Sep 12, 2011 17.44 18.09 17.28 17.92 12,180,249 +0.33(+1.88%)
Sep 09, 2011 17.14 17.72 17.05 17.59 10,668,743 +0.22(+1.24%)
Sep 08, 2011 17.50 17.53 17.23 17.38 6,667,793 -0.25(-1.43%)
Sep 07, 2011 16.96 17.63 16.86 17.63 7,551,599 +0.90(+5.36%)
Sep 06, 2011 16.75 16.87 16.51 16.73 11,167,511 -0.57(-3.32%)
Sep 02, 2011 17.54 17.59 17.16 17.30 7,099,557 -0.50(-2.78%)
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.