Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 24.27 24.53 24.22 24.50 1,362,722 +0.70(+2.95%)
Nov 29, 2011 23.53 23.88 23.48 23.79 1,431,577 +0.34(+1.45%)
Nov 28, 2011 23.33 23.48 23.29 23.46 749,087 +0.52(+2.28%)
Nov 25, 2011 22.92 23.25 22.92 22.93 828,239 -0.11(-0.46%)
Nov 23, 2011 23.15 23.21 22.92 23.04 1,412,390 -0.53(-2.24%)
Nov 22, 2011 23.57 23.70 23.49 23.57 1,261,313 -0.08(-0.34%)
Nov 21, 2011 23.55 23.66 23.38 23.65 1,607,100 -0.47(-1.96%)
Nov 18, 2011 24.07 24.19 23.94 24.12 1,571,265 -0.07(-0.29%)
Nov 17, 2011 24.36 24.53 24.01 24.19 1,603,073 -0.24(-1.00%)
Nov 16, 2011 24.50 24.72 24.41 24.44 1,077,675 -0.29(-1.18%)
Nov 15, 2011 24.45 24.79 24.43 24.73 987,127 +0.45(+1.87%)
Nov 14, 2011 24.26 24.32 24.08 24.27 1,038,574 -0.53(-2.12%)
Nov 11, 2011 24.64 24.84 24.64 24.80 1,123,446 +0.45(+1.86%)
Nov 10, 2011 24.60 24.64 24.20 24.35 1,052,758 +0.05(+0.19%)
Nov 09, 2011 24.54 24.57 24.12 24.30 1,208,306 -0.85(-3.40%)
Nov 08, 2011 25.05 25.25 24.88 25.15 973,882 +0.44(+1.79%)
Nov 07, 2011 24.56 24.77 24.46 24.71 678,988 +0.03(+0.12%)
Nov 04, 2011 24.59 24.85 24.39 24.68 1,032,715 +0.25(+1.02%)
Nov 03, 2011 24.32 24.56 24.17 24.43 1,207,979 +0.51(+2.13%)
Nov 02, 2011 24.01 24.09 23.78 23.92 1,011,504 -0.07(-0.31%)
Nov 01, 2011 23.86 24.28 23.78 24.00 1,436,882 -0.26(-1.08%)
Oct 31, 2011 24.83 24.91 24.24 24.26 1,891,230 -0.73(-2.94%)
Oct 28, 2011 24.94 25.12 24.89 24.99 1,436,889 +0.47(+1.92%)
Oct 27, 2011 24.58 24.76 24.36 24.52 8,373,917 -0.04(-0.17%)
Oct 26, 2011 24.40 24.62 24.14 24.57 2,915,910 +0.52(+2.14%)
Oct 25, 2011 24.17 24.28 23.86 24.05 8,980,449 +0.02(+0.10%)
Oct 24, 2011 23.91 24.15 23.89 24.03 2,552,046 -0.17(-0.71%)
Oct 21, 2011 23.86 24.28 23.83 24.20 1,293,144 +0.89(+3.80%)
Oct 20, 2011 23.10 23.44 22.97 23.31 1,161,193 +0.19(+0.81%)
Oct 19, 2011 23.38 23.41 23.11 23.12 857,872 -0.11(-0.45%)
Oct 18, 2011 22.97 23.41 22.77 23.23 1,207,713 -0.01(-0.02%)
Oct 17, 2011 23.37 23.40 23.15 23.23 750,018 -0.12(-0.52%)
Oct 14, 2011 23.48 23.52 23.26 23.36 968,989 -0.12(-0.49%)
Oct 13, 2011 23.08 23.52 23.02 23.47 1,006,725 +0.74(+3.25%)
Oct 12, 2011 22.80 23.04 22.73 22.73 1,123,640 -0.39(-1.69%)
Oct 11, 2011 23.27 23.31 23.10 23.12 1,024,961 -0.28(-1.21%)
Oct 10, 2011 23.33 23.54 23.30 23.41 575,959 +0.27(+1.15%)
Oct 07, 2011 23.20 23.29 22.95 23.14 1,000,994 +0.11(+0.47%)
Oct 06, 2011 22.90 23.07 22.81 23.03 1,653,449 +0.40(+1.77%)
Oct 05, 2011 22.47 22.69 22.27 22.64 1,004,934 +0.09(+0.40%)
Oct 04, 2011 21.98 22.57 21.73 22.55 1,563,101 +0.18(+0.80%)
Oct 03, 2011 22.27 22.65 22.21 22.37 1,542,347 +0.08(+0.38%)
Sep 30, 2011 22.41 22.65 22.28 22.28 1,404,777 -0.39(-1.74%)
Sep 29, 2011 22.86 23.05 22.40 22.68 947,672 -0.02(-0.08%)
Sep 28, 2011 23.29 23.41 22.68 22.70 933,226 -0.21(-0.92%)
Sep 27, 2011 22.98 23.20 22.84 22.91 1,093,657 +0.51(+2.29%)
Sep 26, 2011 22.46 22.47 22.10 22.39 3,023,190 +0.25(+1.12%)
Sep 23, 2011 21.82 22.17 21.81 22.15 712,632 +0.21(+0.97%)
Sep 22, 2011 21.83 22.00 21.64 21.93 1,573,068 -0.68(-3.02%)
Sep 21, 2011 23.26 23.28 22.62 22.62 900,114 -0.76(-3.26%)
Sep 20, 2011 23.18 23.61 23.11 23.38 594,032 +0.37(+1.62%)
Sep 19, 2011 22.79 23.10 22.73 23.01 825,825 -0.37(-1.59%)
Sep 16, 2011 23.25 23.45 23.13 23.38 859,310 +0.24(+1.05%)
Sep 15, 2011 23.13 23.20 22.91 23.13 883,813 +0.12(+0.50%)
Sep 14, 2011 22.96 23.20 22.66 23.02 904,879 +0.29(+1.27%)
Sep 13, 2011 22.64 22.84 22.50 22.73 825,148 +0.03(+0.15%)
Sep 12, 2011 22.41 22.72 22.27 22.70 1,048,776 -0.11(-0.50%)
Sep 09, 2011 23.19 23.21 22.73 22.81 1,210,105 -0.49(-2.09%)
Sep 08, 2011 23.31 23.51 23.19 23.30 799,527 -0.21(-0.88%)
Sep 07, 2011 23.23 23.50 23.16 23.50 826,612 +0.21(+0.89%)
Sep 06, 2011 23.03 23.37 22.94 23.30 1,456,122 -0.43(-1.83%)
Sep 02, 2011 23.53 23.78 23.52 23.73 1,015,679 +0.04(+0.18%)
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.