Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.00 24.28 23.72 24.21 5,361,644 +1.75(+7.79%)
Nov 29, 2011 22.56 22.83 22.40 22.46 3,916,380 -0.26(-1.14%)
Nov 28, 2011 22.99 23.19 22.53 22.72 3,061,509 +1.52(+7.17%)
Nov 25, 2011 21.27 21.68 21.20 21.20 1,291,890 -0.05(-0.24%)
Nov 23, 2011 21.95 21.97 21.18 21.25 1,780,802 -0.55(-2.52%)
Nov 22, 2011 22.00 22.09 21.71 21.80 2,519,012 -0.38(-1.71%)
Nov 21, 2011 22.41 22.41 21.89 22.18 2,503,921 -0.18(-0.81%)
Nov 18, 2011 22.53 22.61 22.15 22.36 3,281,186 -0.05(-0.22%)
Nov 17, 2011 23.20 23.22 22.34 22.41 6,557,011 -0.48(-2.10%)
Nov 16, 2011 23.30 23.52 22.87 22.89 2,938,548 -0.53(-2.26%)
Nov 15, 2011 23.51 23.75 23.12 23.42 3,489,619 -0.77(-3.18%)
Nov 14, 2011 24.82 24.92 23.80 24.19 3,953,119 -0.84(-3.36%)
Nov 11, 2011 24.93 25.27 24.83 25.03 1,584,627 +0.72(+2.96%)
Nov 10, 2011 24.88 24.91 24.00 24.31 2,104,862 +0.34(+1.42%)
Nov 09, 2011 24.83 24.86 23.91 23.97 4,338,024 -2.70(-10.12%)
Nov 08, 2011 26.42 26.79 25.91 26.67 2,461,782 +0.47(+1.79%)
Nov 07, 2011 26.18 26.36 25.67 26.20 2,431,025 -0.10(-0.38%)
Nov 04, 2011 26.24 26.50 25.80 26.30 2,996,701 -0.86(-3.17%)
Nov 03, 2011 26.80 27.32 26.02 27.16 3,286,603 +0.68(+2.57%)
Nov 02, 2011 26.88 26.99 26.17 26.48 2,757,493 -0.23(-0.86%)
Nov 01, 2011 25.96 27.06 25.95 26.71 3,435,131 -2.26(-7.80%)
Oct 31, 2011 29.97 30.07 28.96 28.97 2,048,058 -1.89(-6.12%)
Oct 28, 2011 31.04 31.27 30.64 30.86 2,775,191 -1.12(-3.50%)
Oct 27, 2011 31.51 32.41 30.92 31.98 5,068,542 +4.00(+14.30%)
Oct 26, 2011 28.24 28.33 27.26 27.98 1,915,861 +0.65(+2.38%)
Oct 25, 2011 27.94 27.95 27.28 27.33 2,002,798 -0.60(-2.15%)
Oct 24, 2011 27.48 28.07 27.46 27.93 1,616,713 +0.95(+3.52%)
Oct 21, 2011 26.75 27.05 26.64 26.98 2,553,961 +0.90(+3.45%)
Oct 20, 2011 26.19 26.35 25.35 26.08 3,285,419 +0.46(+1.80%)
Oct 19, 2011 26.28 26.54 25.20 25.62 4,510,819 -1.14(-4.26%)
Oct 18, 2011 26.46 27.18 25.92 26.76 12,945,424 -0.57(-2.09%)
Oct 17, 2011 27.75 27.80 27.26 27.33 1,457,012 -0.72(-2.57%)
Oct 14, 2011 28.41 28.59 27.83 28.05 1,277,848 -0.05(-0.18%)
Oct 13, 2011 28.02 28.22 27.56 28.10 2,062,702 -0.69(-2.40%)
Oct 12, 2011 28.31 29.29 28.22 28.79 2,534,262 +1.44(+5.27%)
Oct 11, 2011 26.71 27.47 26.50 27.35 1,816,144 +0.00(+0.00%)
Oct 10, 2011 26.74 27.40 26.72 27.35 2,174,522 +1.90(+7.47%)
Oct 07, 2011 26.40 26.45 25.41 25.45 2,262,385 -1.15(-4.32%)
Oct 06, 2011 26.38 26.66 26.19 26.60 2,428,759 +1.14(+4.48%)
Oct 05, 2011 25.04 25.58 24.74 25.46 2,217,179 +0.47(+1.88%)
Oct 04, 2011 23.79 25.07 23.30 24.99 3,026,997 +0.76(+3.14%)
Oct 03, 2011 25.50 25.70 24.21 24.23 3,091,458 -2.01(-7.66%)
Sep 30, 2011 26.46 26.88 26.10 26.24 2,955,787 -1.74(-6.22%)
Sep 29, 2011 27.91 28.44 27.29 27.98 3,592,576 +1.96(+7.53%)
Sep 28, 2011 27.05 27.41 25.91 26.02 2,487,330 -0.73(-2.73%)
Sep 27, 2011 26.98 27.48 26.55 26.75 2,865,603 +1.41(+5.56%)
Sep 26, 2011 24.58 25.40 24.09 25.34 3,370,468 +1.62(+6.83%)
Sep 23, 2011 22.48 23.81 22.41 23.72 2,642,123 +0.76(+3.31%)
Sep 22, 2011 23.20 23.45 22.48 22.96 4,962,782 -1.14(-4.73%)
Sep 21, 2011 24.93 25.16 24.05 24.10 2,919,271 +0.03(+0.12%)
Sep 20, 2011 24.10 24.47 23.68 24.07 2,483,814 -0.14(-0.58%)
Sep 19, 2011 24.60 24.63 23.86 24.21 3,036,914 -1.91(-7.31%)
Sep 16, 2011 26.59 26.62 25.72 26.12 4,247,637 +0.63(+2.47%)
Sep 15, 2011 25.19 25.49 24.74 25.49 4,109,145 +1.75(+7.37%)
Sep 14, 2011 23.49 23.98 22.90 23.74 2,767,386 +0.46(+1.98%)
Sep 13, 2011 23.19 23.49 22.90 23.28 2,858,577 +0.33(+1.44%)
Sep 12, 2011 22.48 23.01 22.23 22.95 3,828,469 +0.09(+0.39%)
Sep 09, 2011 23.35 23.62 22.75 22.86 2,911,237 -1.49(-6.12%)
Sep 08, 2011 24.66 25.05 24.30 24.35 1,199,613 -0.71(-2.83%)
Sep 07, 2011 24.26 25.26 24.16 25.06 2,232,124 +1.22(+5.12%)
Sep 06, 2011 23.62 24.12 23.38 23.84 5,019,674 -3.54(-12.93%)
Sep 02, 2011 28.16 28.20 27.25 27.38 3,022,050 -1.20(-4.20%)
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.