Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 25.57 26.05 25.47 26.04 11,323,655 +1.42(+5.77%)
Nov 29, 2011 24.50 24.85 24.24 24.62 6,823,868 +0.23(+0.94%)
Nov 28, 2011 24.50 24.75 24.09 24.39 6,112,748 +0.84(+3.57%)
Nov 25, 2011 23.43 23.88 23.43 23.55 3,266,314 +0.11(+0.47%)
Nov 23, 2011 23.86 24.02 23.35 23.44 5,861,533 -0.82(-3.38%)
Nov 22, 2011 23.97 24.47 23.86 24.26 7,153,780 +0.17(+0.71%)
Nov 21, 2011 24.19 24.32 23.87 24.09 8,181,041 -0.69(-2.78%)
Nov 18, 2011 25.06 25.06 24.55 24.78 7,568,606 +0.03(+0.12%)
Nov 17, 2011 25.04 25.12 24.30 24.75 13,186,018 -0.31(-1.24%)
Nov 16, 2011 25.15 25.85 24.97 25.06 7,660,484 -0.42(-1.65%)
Nov 15, 2011 25.92 25.98 25.20 25.48 9,399,371 -0.60(-2.30%)
Nov 14, 2011 25.48 26.18 25.48 26.08 9,730,809 -0.17(-0.65%)
Nov 11, 2011 25.62 26.84 25.54 26.25 9,286,183 +1.19(+4.75%)
Nov 10, 2011 24.86 25.14 24.38 25.06 9,403,785 +0.54(+2.20%)
Nov 09, 2011 24.97 25.26 24.38 24.52 9,018,484 -1.30(-5.03%)
Nov 08, 2011 25.36 25.89 24.83 25.82 9,625,784 +0.58(+2.30%)
Nov 07, 2011 25.25 25.33 24.72 25.24 6,934,488 +0.06(+0.24%)
Nov 04, 2011 24.13 25.53 23.93 25.18 14,931,863 +0.66(+2.69%)
Nov 03, 2011 25.32 25.41 23.93 24.52 14,951,416 -0.43(-1.72%)
Nov 02, 2011 25.24 25.54 24.80 24.95 8,423,191 +0.34(+1.38%)
Nov 01, 2011 24.50 25.23 24.16 24.61 11,052,230 -1.20(-4.65%)
Oct 31, 2011 25.38 26.20 25.29 25.81 10,146,881 +0.01(+0.04%)
Oct 28, 2011 26.19 26.31 25.26 25.80 8,481,988 -0.21(-0.81%)
Oct 27, 2011 26.37 26.77 25.85 26.01 12,773,685 +0.81(+3.21%)
Oct 26, 2011 25.05 25.41 24.46 25.20 7,218,230 +0.57(+2.31%)
Oct 25, 2011 25.22 25.29 24.54 24.63 8,046,771 -0.91(-3.56%)
Oct 24, 2011 25.09 25.96 24.86 25.54 7,057,600 +0.63(+2.53%)
Oct 21, 2011 24.64 25.10 24.37 24.91 7,380,953 +0.85(+3.53%)
Oct 20, 2011 23.35 24.15 23.01 24.06 7,544,573 +0.73(+3.13%)
Oct 19, 2011 23.77 23.99 23.23 23.33 4,952,004 -0.48(-2.02%)
Oct 18, 2011 23.42 24.09 22.88 23.81 8,095,917 +0.95(+4.16%)
Oct 17, 2011 23.44 23.51 22.77 22.86 5,735,835 -0.73(-3.09%)
Oct 14, 2011 23.96 24.60 23.16 23.59 8,629,612 +0.09(+0.38%)
Oct 13, 2011 23.21 23.57 22.68 23.50 7,083,920 +0.06(+0.26%)
Oct 12, 2011 23.44 23.87 23.30 23.44 7,331,125 +0.35(+1.52%)
Oct 11, 2011 22.69 23.21 22.45 23.09 7,209,431 +0.18(+0.79%)
Oct 10, 2011 22.06 23.05 22.05 22.91 7,550,848 +1.40(+6.51%)
Oct 07, 2011 21.87 21.96 21.25 21.51 7,301,069 -0.18(-0.83%)
Oct 06, 2011 21.35 21.71 21.31 21.69 10,015,794 +0.84(+4.03%)
Oct 05, 2011 20.41 20.96 19.82 20.85 11,523,245 +1.26(+6.43%)
Oct 04, 2011 18.62 19.61 17.99 19.59 17,135,968 +0.64(+3.38%)
Oct 03, 2011 20.01 20.38 18.87 18.95 16,741,684 -1.43(-7.02%)
Sep 30, 2011 20.53 20.97 20.07 20.38 8,732,669 -0.59(-2.81%)
Sep 29, 2011 21.72 21.72 20.25 20.97 17,298,328 -0.27(-1.27%)
Sep 28, 2011 22.35 22.46 21.18 21.24 9,337,084 -0.95(-4.28%)
Sep 27, 2011 22.73 23.14 22.02 22.19 9,978,272 +0.18(+0.82%)
Sep 26, 2011 21.75 22.04 21.00 22.01 8,157,246 +0.57(+2.66%)
Sep 23, 2011 21.00 21.92 20.86 21.44 8,414,298 +0.34(+1.61%)
Sep 22, 2011 21.69 21.98 20.49 21.10 18,178,604 -1.63(-7.17%)
Sep 21, 2011 23.71 24.21 22.68 22.73 9,994,937 -1.03(-4.34%)
Sep 20, 2011 24.60 24.63 23.70 23.76 7,354,898 -0.69(-2.82%)
Sep 19, 2011 23.56 24.56 23.30 24.45 8,745,238 +0.25(+1.03%)
Sep 16, 2011 24.06 24.33 23.62 24.20 8,705,710 +0.31(+1.30%)
Sep 15, 2011 23.61 23.91 23.20 23.89 7,509,374 +0.53(+2.27%)
Sep 14, 2011 23.14 23.84 22.70 23.36 13,762,194 +0.37(+1.61%)
Sep 13, 2011 22.34 23.29 22.24 22.99 11,207,024 +0.79(+3.56%)
Sep 12, 2011 21.70 22.29 21.39 22.20 11,439,977 +0.06(+0.27%)
Sep 09, 2011 22.78 22.84 21.84 22.14 9,721,510 -0.93(-4.03%)
Sep 08, 2011 23.40 23.77 22.96 23.07 7,094,331 -0.59(-2.49%)
Sep 07, 2011 23.31 24.01 23.25 23.66 9,806,307 +0.71(+3.09%)
Sep 06, 2011 22.41 23.07 21.96 22.95 8,820,896 -0.41(-1.76%)
Sep 02, 2011 24.04 24.26 23.11 23.36 8,315,178 -1.44(-5.81%)
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.