Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.64 21.08 20.54 20.82 5,983,972 +0.75(+3.74%)
Nov 29, 2011 19.95 20.23 19.82 20.07 4,130,640 +0.15(+0.75%)
Nov 28, 2011 19.82 19.98 19.62 19.93 2,645,162 +0.71(+3.72%)
Nov 25, 2011 19.18 19.48 19.11 19.21 1,084,892 -0.11(-0.54%)
Nov 23, 2011 19.55 19.64 19.29 19.32 3,041,638 -0.38(-1.93%)
Nov 22, 2011 19.77 19.91 19.57 19.70 3,171,140 -0.00(-0.03%)
Nov 21, 2011 19.86 19.96 19.57 19.70 4,363,696 -0.32(-1.60%)
Nov 18, 2011 19.98 20.11 19.89 20.02 3,703,526 +0.02(+0.10%)
Nov 17, 2011 20.30 20.48 19.90 20.00 5,091,162 -0.39(-1.94%)
Nov 16, 2011 20.48 20.77 20.36 20.39 4,860,634 -0.34(-1.62%)
Nov 15, 2011 20.55 20.82 20.39 20.73 2,977,716 +0.12(+0.56%)
Nov 14, 2011 20.48 20.75 20.39 20.61 2,916,714 +0.02(+0.12%)
Nov 11, 2011 20.35 20.69 20.26 20.59 3,627,486 +0.51(+2.54%)
Nov 10, 2011 19.95 20.25 19.84 20.08 3,176,132 +0.40(+2.06%)
Nov 09, 2011 19.73 20.14 19.62 19.68 4,964,718 -0.62(-3.08%)
Nov 08, 2011 20.09 20.34 19.85 20.30 4,175,184 +0.42(+2.11%)
Nov 07, 2011 20.07 20.27 19.70 19.88 5,034,480 -0.26(-1.27%)
Nov 04, 2011 19.91 20.24 19.73 20.14 4,579,540 +0.07(+0.35%)
Nov 03, 2011 19.30 20.10 19.29 20.07 8,522,286 +0.94(+4.89%)
Nov 02, 2011 18.81 19.23 18.73 19.13 5,364,352 +0.53(+2.85%)
Nov 01, 2011 18.59 18.98 18.38 18.60 6,409,046 -0.45(-2.34%)
Oct 31, 2011 19.02 19.55 18.95 19.05 6,463,708 -0.26(-1.37%)
Oct 28, 2011 19.57 19.57 18.96 19.31 5,538,356 +0.14(+0.73%)
Oct 27, 2011 18.39 19.48 18.39 19.17 10,288,498 +1.23(+6.83%)
Oct 26, 2011 18.14 18.30 17.73 17.95 4,722,676 +0.01(+0.06%)
Oct 25, 2011 18.04 18.14 17.79 17.93 4,692,372 -0.19(-1.05%)
Oct 24, 2011 17.73 18.22 17.73 18.12 4,288,842 +0.37(+2.08%)
Oct 21, 2011 17.52 17.83 17.42 17.75 4,988,382 +0.45(+2.57%)
Oct 20, 2011 17.12 17.43 17.00 17.31 5,112,098 +0.26(+1.55%)
Oct 19, 2011 17.07 17.42 16.98 17.05 4,907,660 -0.05(-0.29%)
Oct 18, 2011 16.75 17.23 16.64 17.09 4,992,624 +0.40(+2.43%)
Oct 17, 2011 16.65 16.85 16.57 16.69 4,344,648 -0.01(-0.06%)
Oct 14, 2011 16.98 17.00 16.44 16.70 6,006,826 -0.15(-0.89%)
Oct 13, 2011 17.19 17.23 16.13 16.85 8,773,840 -0.46(-2.66%)
Oct 12, 2011 17.49 17.63 17.30 17.31 9,230,534 -0.07(-0.40%)
Oct 11, 2011 17.39 17.54 17.25 17.38 4,586,116 -0.02(-0.11%)
Oct 10, 2011 17.14 17.44 17.07 17.40 4,402,480 +0.62(+3.73%)
Oct 07, 2011 17.02 17.10 16.75 16.77 7,074,572 -0.28(-1.64%)
Oct 06, 2011 16.86 17.09 16.57 17.05 7,612,732 -0.00(-0.03%)
Oct 05, 2011 16.73 17.11 16.49 17.06 5,050,662 +0.33(+2.00%)
Oct 04, 2011 15.94 16.76 15.62 16.73 8,209,616 +0.61(+3.79%)
Oct 03, 2011 16.45 16.71 16.11 16.11 8,333,924 -0.53(-3.16%)
Sep 30, 2011 16.91 17.06 16.64 16.64 5,956,998 -0.45(-2.63%)
Sep 29, 2011 17.48 17.60 16.69 17.09 5,456,882 -0.02(-0.15%)
Sep 28, 2011 17.70 17.82 17.10 17.11 5,113,180 -0.47(-2.67%)
Sep 27, 2011 17.85 17.98 17.48 17.59 7,513,032 +0.12(+0.69%)
Sep 26, 2011 17.41 17.46 16.95 17.46 5,173,962 +0.24(+1.39%)
Sep 23, 2011 17.13 17.43 17.07 17.23 4,907,382 -0.01(-0.09%)
Sep 22, 2011 17.48 17.75 17.03 17.24 9,353,920 -0.69(-3.85%)
Sep 21, 2011 18.31 18.50 17.92 17.93 5,710,216 -0.38(-2.08%)
Sep 20, 2011 18.32 18.89 18.16 18.31 7,316,510 +0.06(+0.36%)
Sep 19, 2011 17.95 18.40 17.73 18.25 6,035,080 +0.09(+0.50%)
Sep 16, 2011 18.02 18.36 17.84 18.16 8,708,880 +0.21(+1.14%)
Sep 15, 2011 17.85 17.97 17.57 17.95 6,524,284 +0.36(+2.05%)
Sep 14, 2011 17.25 17.80 17.00 17.59 10,200,348 +0.41(+2.42%)
Sep 13, 2011 16.46 17.21 16.27 17.18 8,097,468 +0.78(+4.73%)
Sep 12, 2011 15.88 16.43 15.88 16.40 4,836,758 +0.24(+1.52%)
Sep 09, 2011 16.14 16.32 15.94 16.16 5,498,400 -0.17(-1.07%)
Sep 08, 2011 16.48 16.59 16.24 16.33 2,992,076 -0.20(-1.21%)
Sep 07, 2011 16.34 16.55 16.09 16.53 5,073,940 +0.42(+2.61%)
Sep 06, 2011 15.55 16.15 15.33 16.11 4,988,914 +0.08(+0.50%)
Sep 02, 2011 16.09 16.30 15.95 16.03 3,192,824 -0.45(-2.72%)
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.