Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 19.88 20.33 19.74 20.25 6,531,093 +1.28(+6.75%)
Nov 29, 2011 18.93 19.09 18.70 18.97 3,631,508 +0.11(+0.58%)
Nov 28, 2011 18.71 19.28 18.66 18.86 5,385,601 +0.95(+5.30%)
Nov 25, 2011 17.78 18.18 17.71 17.91 1,661,146 +0.11(+0.62%)
Nov 23, 2011 17.93 18.23 17.80 17.80 5,222,952 -0.43(-2.36%)
Nov 22, 2011 18.50 18.71 18.21 18.23 5,873,842 -0.41(-2.20%)
Nov 21, 2011 18.94 19.01 18.40 18.64 6,000,809 -0.75(-3.87%)
Nov 18, 2011 19.46 19.63 19.24 19.39 3,400,844 +0.09(+0.47%)
Nov 17, 2011 19.62 19.74 19.05 19.30 5,801,963 -0.38(-1.93%)
Nov 16, 2011 19.86 20.27 19.66 19.68 4,255,914 -0.59(-2.91%)
Nov 15, 2011 19.92 20.43 19.84 20.27 3,614,359 +0.17(+0.85%)
Nov 14, 2011 20.15 20.29 19.76 20.10 5,486,264 -0.24(-1.18%)
Nov 11, 2011 20.15 20.50 20.10 20.34 3,687,122 +0.60(+3.04%)
Nov 10, 2011 19.60 19.94 19.31 19.74 5,784,944 +0.80(+4.22%)
Nov 09, 2011 19.62 19.64 18.86 18.94 5,751,819 -1.34(-6.61%)
Nov 08, 2011 20.18 20.45 19.84 20.28 6,449,877 +0.32(+1.60%)
Nov 07, 2011 20.05 20.26 19.52 19.96 4,576,096 -0.07(-0.35%)
Nov 04, 2011 20.16 20.29 19.77 20.03 4,351,093 -0.42(-2.05%)
Nov 03, 2011 20.12 20.58 19.36 20.45 6,720,315 +0.87(+4.44%)
Nov 02, 2011 19.39 19.79 19.17 19.58 4,714,251 +0.76(+4.04%)
Nov 01, 2011 18.96 19.36 18.76 18.82 7,682,516 -1.25(-6.23%)
Oct 31, 2011 20.41 20.45 20.06 20.07 6,873,078 -0.83(-3.97%)
Oct 28, 2011 20.73 21.10 20.49 20.90 5,522,682 +0.06(+0.29%)
Oct 27, 2011 20.51 21.33 20.41 20.84 10,832,690 +1.62(+8.43%)
Oct 26, 2011 19.25 19.40 18.83 19.22 8,047,049 +0.42(+2.23%)
Oct 25, 2011 19.34 19.60 18.74 18.80 6,778,457 -0.87(-4.42%)
Oct 24, 2011 18.76 19.81 18.76 19.67 7,107,508 +0.93(+4.96%)
Oct 21, 2011 18.40 18.84 18.25 18.74 8,823,220 +0.65(+3.59%)
Oct 20, 2011 17.80 18.22 17.51 18.09 4,783,329 +0.31(+1.74%)
Oct 19, 2011 18.40 18.54 17.71 17.78 4,091,804 -0.63(-3.42%)
Oct 18, 2011 17.65 18.61 17.49 18.41 7,608,313 +0.86(+4.90%)
Oct 17, 2011 17.94 18.03 17.50 17.55 6,443,777 -0.60(-3.31%)
Oct 14, 2011 18.05 18.34 17.82 18.15 4,921,095 +0.45(+2.54%)
Oct 13, 2011 17.71 17.85 17.05 17.70 8,139,101 -0.28(-1.56%)
Oct 12, 2011 17.23 18.22 17.20 17.98 9,878,628 +1.04(+6.14%)
Oct 11, 2011 16.89 17.13 16.77 16.94 7,045,568 -0.17(-0.99%)
Oct 10, 2011 16.68 17.12 16.66 17.11 6,889,437 +0.91(+5.62%)
Oct 07, 2011 17.09 17.12 15.88 16.20 7,943,694 -0.67(-3.97%)
Oct 06, 2011 16.71 16.88 16.60 16.87 7,065,157 +0.46(+2.80%)
Oct 05, 2011 15.95 16.54 15.77 16.41 6,314,310 +0.47(+2.95%)
Oct 04, 2011 14.53 15.98 14.52 15.94 9,914,204 +1.09(+7.34%)
Oct 03, 2011 15.46 15.62 14.84 14.85 9,413,566 -0.66(-4.26%)
Sep 30, 2011 16.11 16.15 15.45 15.51 8,527,511 -0.95(-5.77%)
Sep 29, 2011 16.30 16.78 15.90 16.46 6,999,330 +0.63(+3.98%)
Sep 28, 2011 16.66 16.76 15.81 15.83 8,053,594 -0.70(-4.23%)
Sep 27, 2011 16.92 17.17 16.33 16.53 9,111,999 +0.19(+1.16%)
Sep 26, 2011 16.04 16.35 15.40 16.34 7,065,674 +0.56(+3.55%)
Sep 23, 2011 15.85 16.08 15.59 15.78 9,076,201 -0.13(-0.82%)
Sep 22, 2011 16.28 16.52 15.59 15.91 11,978,382 -0.99(-5.86%)
Sep 21, 2011 17.99 18.16 16.87 16.90 7,086,771 -0.94(-5.27%)
Sep 20, 2011 18.09 18.38 17.83 17.84 4,721,185 -0.18(-1.00%)
Sep 19, 2011 18.14 18.18 17.52 18.02 5,612,191 -0.65(-3.48%)
Sep 16, 2011 18.30 18.67 17.82 18.67 9,235,760 +0.26(+1.41%)
Sep 15, 2011 17.70 18.41 17.56 18.41 9,428,603 +0.98(+5.62%)
Sep 14, 2011 16.92 17.66 16.48 17.43 6,886,120 +0.73(+4.37%)
Sep 13, 2011 16.72 16.99 16.43 16.70 7,046,780 +0.08(+0.48%)
Sep 12, 2011 16.24 16.66 15.89 16.62 5,526,702 +0.16(+0.97%)
Sep 09, 2011 16.96 17.09 16.36 16.46 6,513,066 -0.79(-4.58%)
Sep 08, 2011 17.64 17.91 17.25 17.25 3,623,254 -0.71(-3.95%)
Sep 07, 2011 17.23 18.06 17.15 17.96 5,779,923 +1.13(+6.71%)
Sep 06, 2011 16.18 16.88 16.09 16.83 5,846,347 -0.18(-1.06%)
Sep 02, 2011 17.60 17.62 16.96 17.01 4,436,341 -1.08(-5.97%)
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.