Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 23.35 23.60 23.19 23.34 4,445,513 +0.53(+2.31%)
Nov 29, 2011 22.62 23.04 22.55 22.82 2,674,084 +0.24(+1.08%)
Nov 28, 2011 22.98 22.98 22.40 22.57 2,638,867 +0.25(+1.13%)
Nov 25, 2011 22.08 22.48 22.06 22.32 1,529,621 +0.11(+0.51%)
Nov 23, 2011 22.50 22.57 22.15 22.21 3,450,866 -0.49(-2.18%)
Nov 22, 2011 22.53 22.91 22.25 22.70 4,111,220 +0.21(+0.94%)
Nov 21, 2011 22.65 22.76 22.14 22.49 3,883,897 -0.51(-2.22%)
Nov 18, 2011 22.46 23.08 22.42 23.00 4,362,750 +0.53(+2.38%)
Nov 17, 2011 22.54 22.88 22.35 22.47 3,712,999 -0.22(-0.96%)
Nov 16, 2011 23.17 23.21 22.65 22.69 3,304,044 -0.66(-2.85%)
Nov 15, 2011 22.83 23.45 22.80 23.35 2,688,604 +0.41(+1.77%)
Nov 14, 2011 23.38 23.47 22.91 22.95 3,650,935 -0.60(-2.55%)
Nov 11, 2011 23.33 23.66 23.28 23.55 2,340,976 +0.45(+1.93%)
Nov 10, 2011 22.94 23.23 22.83 23.10 3,080,663 +0.41(+1.78%)
Nov 09, 2011 23.19 23.34 22.58 22.70 4,709,469 -0.94(-3.98%)
Nov 08, 2011 23.51 23.67 23.17 23.64 2,472,459 +0.23(+0.97%)
Nov 07, 2011 23.37 23.56 23.14 23.41 2,868,379 +0.07(+0.31%)
Nov 04, 2011 23.46 23.46 22.92 23.34 2,747,454 -0.23(-0.96%)
Nov 03, 2011 23.45 23.60 23.08 23.56 3,085,345 +0.25(+1.08%)
Nov 02, 2011 23.07 23.34 22.94 23.31 3,760,951 +0.51(+2.24%)
Nov 01, 2011 22.54 23.07 22.26 22.80 5,597,957 -0.08(-0.35%)
Oct 31, 2011 22.93 23.18 22.68 22.88 5,082,951 -0.45(-1.91%)
Oct 28, 2011 23.63 23.63 23.13 23.33 3,086,489 -0.32(-1.37%)
Oct 27, 2011 23.40 23.82 23.22 23.65 5,183,995 +0.59(+2.56%)
Oct 26, 2011 22.87 23.17 22.69 23.06 5,659,814 +0.41(+1.82%)
Oct 25, 2011 22.69 22.81 22.49 22.65 4,555,034 -0.25(-1.10%)
Oct 24, 2011 22.24 23.06 22.24 22.90 4,810,583 +0.46(+2.06%)
Oct 21, 2011 22.35 22.45 22.19 22.44 4,765,321 +0.35(+1.58%)
Oct 20, 2011 22.06 22.26 21.85 22.09 3,973,097 +0.03(+0.15%)
Oct 19, 2011 22.14 22.31 21.93 22.06 3,416,616 -0.06(-0.26%)
Oct 18, 2011 22.06 22.26 21.47 22.11 5,461,648 +0.08(+0.37%)
Oct 17, 2011 22.13 22.35 21.97 22.03 4,149,351 -0.26(-1.16%)
Oct 14, 2011 21.89 22.44 21.29 22.29 12,300,968 -0.22(-0.97%)
Oct 13, 2011 22.68 22.75 22.32 22.51 6,600,870 -0.20(-0.89%)
Oct 12, 2011 22.57 22.83 22.31 22.71 7,414,747 +0.25(+1.12%)
Oct 11, 2011 22.37 22.57 22.14 22.46 5,233,875 -0.04(-0.18%)
Oct 10, 2011 21.90 22.57 21.89 22.50 4,609,214 +0.83(+3.81%)
Oct 07, 2011 21.58 21.94 21.45 21.68 4,559,616 +0.13(+0.60%)
Oct 06, 2011 21.46 21.61 21.13 21.55 4,390,874 +0.20(+0.95%)
Oct 05, 2011 20.81 21.42 20.55 21.34 4,776,784 +0.61(+2.93%)
Oct 04, 2011 20.01 20.75 19.98 20.74 6,413,890 +0.42(+2.07%)
Oct 03, 2011 21.08 21.26 20.30 20.31 6,176,188 -0.66(-3.17%)
Sep 30, 2011 21.04 21.47 20.98 20.98 5,547,939 -0.41(-1.93%)
Sep 29, 2011 21.65 21.74 21.07 21.39 6,545,658 +0.04(+0.19%)
Sep 28, 2011 21.77 21.97 21.33 21.35 6,316,989 -0.32(-1.50%)
Sep 27, 2011 21.38 21.97 21.20 21.68 5,354,176 +0.57(+2.69%)
Sep 26, 2011 20.95 21.12 20.56 21.11 4,689,076 +0.38(+1.82%)
Sep 23, 2011 20.99 21.05 20.54 20.73 8,334,401 -0.38(-1.79%)
Sep 22, 2011 20.86 21.25 20.45 21.11 8,648,517 -0.19(-0.91%)
Sep 21, 2011 21.80 22.02 21.29 21.30 5,129,244 -0.49(-2.25%)
Sep 20, 2011 21.97 22.11 21.77 21.79 3,736,661 -0.03(-0.13%)
Sep 19, 2011 21.68 21.94 21.54 21.82 4,321,533 -0.11(-0.48%)
Sep 16, 2011 21.83 22.06 21.65 21.93 7,034,602 +0.20(+0.93%)
Sep 15, 2011 21.77 21.86 21.46 21.72 5,500,866 +0.19(+0.90%)
Sep 14, 2011 21.51 21.78 21.14 21.53 6,547,463 +0.16(+0.74%)
Sep 13, 2011 21.33 21.58 21.13 21.37 4,874,220 +0.13(+0.59%)
Sep 12, 2011 20.86 21.25 20.72 21.25 5,756,492 +0.07(+0.34%)
Sep 09, 2011 21.37 21.55 21.03 21.17 4,927,549 -0.45(-2.08%)
Sep 08, 2011 21.89 22.10 21.55 21.62 4,209,955 -0.38(-1.71%)
Sep 07, 2011 21.59 22.01 21.54 22.00 4,630,475 +0.68(+3.19%)
Sep 06, 2011 20.75 21.42 20.69 21.32 5,935,016 +0.06(+0.30%)
Sep 02, 2011 21.30 21.49 21.15 21.25 3,787,873 -0.47(-2.16%)
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.