Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 18.23 19.00 18.20 18.89 14,170,183 +2.31(+13.93%)
Nov 29, 2011 16.53 16.86 16.44 16.58 7,914,931 -0.21(-1.25%)
Nov 28, 2011 16.89 16.93 16.65 16.79 9,309,970 +1.36(+8.81%)
Nov 25, 2011 15.20 15.70 15.17 15.43 4,728,228 +0.23(+1.51%)
Nov 23, 2011 15.68 15.73 15.16 15.20 9,179,398 -1.00(-6.17%)
Nov 22, 2011 16.44 16.59 16.03 16.20 6,493,331 -0.46(-2.76%)
Nov 21, 2011 16.85 16.92 16.32 16.66 7,451,479 -0.91(-5.18%)
Nov 18, 2011 17.94 17.95 17.50 17.57 6,447,924 -0.26(-1.46%)
Nov 17, 2011 18.52 18.56 17.71 17.83 8,269,431 -0.55(-2.99%)
Nov 16, 2011 18.40 18.90 18.32 18.38 7,474,933 -0.08(-0.43%)
Nov 15, 2011 18.57 18.86 18.39 18.46 7,458,989 -0.54(-2.84%)
Nov 14, 2011 19.20 19.35 18.82 19.00 5,396,096 -0.48(-2.46%)
Nov 11, 2011 19.19 19.68 19.13 19.48 5,570,947 +0.73(+3.89%)
Nov 10, 2011 19.04 19.09 18.44 18.75 5,045,965 +0.10(+0.54%)
Nov 09, 2011 19.20 19.28 18.55 18.65 10,923,697 -2.10(-10.12%)
Nov 08, 2011 20.71 20.95 20.23 20.75 5,439,793 +0.32(+1.57%)
Nov 07, 2011 20.55 20.81 19.99 20.43 4,975,826 +0.12(+0.59%)
Nov 04, 2011 20.20 20.60 19.72 20.31 9,583,252 -0.29(-1.41%)
Nov 03, 2011 20.27 20.68 19.51 20.60 12,215,044 +0.65(+3.26%)
Nov 02, 2011 19.82 20.29 19.55 19.95 10,059,335 +0.55(+2.84%)
Nov 01, 2011 20.73 20.11 19.12 19.40 16,963,828 -1.33(-6.42%)
Oct 31, 2011 21.97 21.98 20.71 20.73 9,705,535 -1.41(-6.37%)
Oct 28, 2011 21.53 22.41 21.50 22.14 12,021,853 -0.44(-1.95%)
Oct 27, 2011 21.27 22.88 21.04 22.58 18,518,862 +2.99(+15.26%)
Oct 26, 2011 19.84 19.92 18.91 19.59 8,451,808 +0.18(+0.93%)
Oct 25, 2011 20.03 20.03 19.28 19.41 9,297,288 -0.67(-3.34%)
Oct 24, 2011 19.41 20.17 19.38 20.08 5,857,144 +1.10(+5.80%)
Oct 21, 2011 18.74 18.99 18.67 18.98 5,899,868 +0.78(+4.29%)
Oct 20, 2011 18.20 18.35 17.79 18.20 6,874,729 -0.17(-0.93%)
Oct 19, 2011 18.77 18.83 18.29 18.37 6,039,576 -0.81(-4.22%)
Oct 18, 2011 18.33 19.36 18.02 19.18 7,812,764 +0.46(+2.46%)
Oct 17, 2011 19.82 19.84 18.67 18.72 6,063,641 -1.26(-6.31%)
Oct 14, 2011 20.07 20.24 19.70 19.98 5,022,337 +0.65(+3.36%)
Oct 13, 2011 19.49 19.49 18.87 19.33 5,086,678 -0.47(-2.37%)
Oct 12, 2011 20.02 20.15 19.78 19.80 10,323,521 +0.75(+3.94%)
Oct 11, 2011 18.52 19.14 18.48 19.05 8,418,108 +0.27(+1.44%)
Oct 10, 2011 18.23 18.80 18.16 18.78 8,136,351 +1.39(+7.99%)
Oct 07, 2011 17.98 18.09 17.27 17.39 6,756,759 -0.38(-2.14%)
Oct 06, 2011 17.81 17.83 17.46 17.77 8,454,982 +0.91(+5.40%)
Oct 05, 2011 16.40 16.91 16.27 16.86 8,715,073 +0.66(+4.07%)
Oct 04, 2011 15.34 16.20 15.00 16.20 12,435,091 +0.70(+4.52%)
Oct 03, 2011 15.88 16.32 15.49 15.50 7,990,981 -0.41(-2.58%)
Sep 30, 2011 16.10 16.45 15.91 15.91 6,747,480 -0.96(-5.69%)
Sep 29, 2011 16.75 16.95 16.40 16.87 12,117,109 +0.82(+5.11%)
Sep 28, 2011 16.93 17.00 15.98 16.05 11,343,323 -0.61(-3.66%)
Sep 27, 2011 16.64 17.16 16.55 16.66 11,431,427 +0.64(+4.00%)
Sep 26, 2011 15.64 16.04 15.01 16.02 7,938,468 +0.67(+4.36%)
Sep 23, 2011 14.83 15.59 14.77 15.35 12,361,992 +0.19(+1.25%)
Sep 22, 2011 16.47 15.44 14.93 15.16 18,697,654 -1.31(-7.95%)
Sep 21, 2011 17.19 17.27 16.45 16.47 11,061,566 -0.63(-3.68%)
Sep 20, 2011 17.56 17.73 17.05 17.10 8,698,245 -0.51(-2.90%)
Sep 19, 2011 17.38 17.74 17.28 17.61 10,377,927 -0.89(-4.81%)
Sep 16, 2011 18.93 19.05 18.32 18.50 5,247,549 -0.50(-2.63%)
Sep 15, 2011 18.78 19.09 18.48 19.00 9,776,271 +0.99(+5.50%)
Sep 14, 2011 17.73 18.27 17.14 18.01 8,325,640 +0.27(+1.52%)
Sep 13, 2011 17.45 17.88 17.26 17.74 7,574,266 +0.31(+1.78%)
Sep 12, 2011 17.04 17.53 16.91 17.43 11,818,158 -0.33(-1.86%)
Sep 09, 2011 17.98 18.28 17.60 17.76 12,439,619 -1.56(-8.07%)
Sep 08, 2011 19.38 19.83 19.20 19.32 5,282,418 -0.45(-2.28%)
Sep 07, 2011 19.09 19.78 19.01 19.77 5,627,046 +1.12(+6.01%)
Sep 06, 2011 18.14 18.72 18.11 18.65 9,005,122 -1.29(-6.47%)
Sep 02, 2011 20.23 20.39 19.80 19.94 7,232,373 -1.34(-6.30%)
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.