Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 25.75 25.90 25.52 25.57 466,805 +0.18(+0.71%)
Nov 29, 2011 25.18 25.49 25.07 25.39 430,921 +0.46(+1.85%)
Nov 28, 2011 25.23 25.29 24.72 24.93 419,992 +0.43(+1.76%)
Nov 25, 2011 24.37 24.77 24.30 24.50 276,649 +0.05(+0.20%)
Nov 23, 2011 24.41 24.66 24.21 24.45 504,028 -0.45(-1.81%)
Nov 22, 2011 24.84 25.09 24.57 24.90 362,852 +0.15(+0.61%)
Nov 21, 2011 24.60 24.79 24.19 24.75 972,281 -0.15(-0.60%)
Nov 18, 2011 25.30 25.32 24.59 24.90 1,152,435 -0.27(-1.07%)
Nov 17, 2011 25.79 25.88 25.03 25.17 715,703 -0.81(-3.12%)
Nov 16, 2011 25.95 26.23 25.72 25.98 1,234,154 +0.65(+2.57%)
Nov 15, 2011 25.12 25.42 25.05 25.33 561,693 +0.38(+1.52%)
Nov 14, 2011 25.00 25.06 24.73 24.95 474,756 -0.21(-0.83%)
Nov 11, 2011 24.94 25.20 24.94 25.16 567,497 +0.32(+1.29%)
Nov 10, 2011 24.74 25.00 24.48 24.84 605,119 +0.50(+2.05%)
Nov 09, 2011 24.23 24.85 23.97 24.34 959,213 -0.29(-1.18%)
Nov 08, 2011 24.51 24.65 24.28 24.63 503,426 +0.25(+1.03%)
Nov 07, 2011 24.15 24.40 23.97 24.38 701,762 +0.44(+1.84%)
Nov 04, 2011 23.84 23.96 23.54 23.94 309,479 +0.10(+0.42%)
Nov 03, 2011 23.73 23.99 23.39 23.84 481,292 +0.44(+1.88%)
Nov 02, 2011 23.67 23.74 23.23 23.40 687,457 +0.30(+1.30%)
Nov 01, 2011 22.70 23.35 22.64 23.10 427,304 -0.38(-1.62%)
Oct 31, 2011 23.25 23.69 23.14 23.48 458,894 -0.18(-0.76%)
Oct 28, 2011 23.40 23.80 23.34 23.66 501,709 -0.12(-0.50%)
Oct 27, 2011 23.66 23.90 23.39 23.78 631,015 +0.80(+3.48%)
Oct 26, 2011 23.54 23.57 22.78 22.98 506,575 -0.53(-2.25%)
Oct 25, 2011 23.68 23.97 23.38 23.51 1,190,228 +0.32(+1.38%)
Oct 24, 2011 22.26 23.26 22.26 23.19 1,107,888 +1.04(+4.70%)
Oct 21, 2011 22.20 22.46 21.92 22.15 499,833 +0.39(+1.79%)
Oct 20, 2011 21.70 21.96 21.23 21.76 377,891 -0.02(-0.09%)
Oct 19, 2011 22.36 22.67 21.72 21.78 578,119 -0.58(-2.59%)
Oct 18, 2011 21.99 22.55 21.68 22.36 609,802 +0.48(+2.19%)
Oct 17, 2011 21.92 22.00 21.72 21.88 261,622 -0.24(-1.08%)
Oct 14, 2011 22.00 22.12 21.77 22.12 639,186 +0.81(+3.80%)
Oct 13, 2011 21.28 21.53 21.01 21.31 324,217 -0.17(-0.79%)
Oct 12, 2011 21.70 21.86 21.48 21.48 465,811 -0.10(-0.46%)
Oct 11, 2011 21.44 21.91 21.32 21.58 654,517 -0.10(-0.46%)
Oct 10, 2011 21.36 21.76 21.36 21.68 536,412 +0.78(+3.73%)
Oct 07, 2011 21.04 21.14 20.50 20.90 613,840 +0.06(+0.29%)
Oct 06, 2011 20.29 20.90 20.19 20.84 740,409 +0.77(+3.84%)
Oct 05, 2011 19.49 20.08 19.33 20.07 542,656 +0.67(+3.45%)
Oct 04, 2011 19.08 19.57 18.87 19.40 798,294 +0.14(+0.73%)
Oct 03, 2011 19.50 20.02 19.26 19.26 932,127 -0.58(-2.92%)
Sep 30, 2011 20.23 20.54 19.78 19.84 766,200 -0.99(-4.75%)
Sep 29, 2011 20.97 21.20 20.63 20.83 339,333 +0.48(+2.36%)
Sep 28, 2011 21.12 21.18 20.31 20.35 400,709 -0.77(-3.65%)
Sep 27, 2011 20.96 21.43 20.93 21.12 844,973 +0.63(+3.07%)
Sep 26, 2011 19.98 20.51 19.63 20.49 905,906 +0.24(+1.19%)
Sep 23, 2011 19.99 20.39 19.92 20.25 817,618 +0.01(+0.05%)
Sep 22, 2011 20.44 20.75 20.09 20.24 1,510,768 -1.27(-5.90%)
Sep 21, 2011 21.88 22.29 21.51 21.51 740,491 -0.33(-1.51%)
Sep 20, 2011 21.76 22.21 21.69 21.84 331,414 +0.08(+0.37%)
Sep 19, 2011 21.75 21.87 21.49 21.76 619,023 -0.59(-2.64%)
Sep 16, 2011 22.71 22.72 22.09 22.35 476,171 -0.34(-1.50%)
Sep 15, 2011 22.74 22.91 22.63 22.69 362,266 +0.21(+0.93%)
Sep 14, 2011 22.74 22.82 22.38 22.48 327,461 -0.36(-1.58%)
Sep 13, 2011 22.67 23.00 22.51 22.84 745,093 +0.32(+1.42%)
Sep 12, 2011 22.02 22.58 21.93 22.52 656,902 +0.39(+1.76%)
Sep 09, 2011 22.00 22.20 21.71 22.13 447,023 -0.43(-1.91%)
Sep 08, 2011 22.68 22.93 22.50 22.56 486,476 -0.13(-0.57%)
Sep 07, 2011 22.23 22.79 22.18 22.69 745,471 +0.77(+3.51%)
Sep 06, 2011 21.28 21.95 21.26 21.92 437,107 -0.05(-0.23%)
Sep 02, 2011 21.79 22.18 21.66 21.97 566,913 -0.59(-2.62%)
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.